Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MERCK & CO INC NEW Historical Prices

  • Historical Data: MRK

    Return as of November 25 2009

    1 Month 12.77%
    6 Month 39.74%
    YTD 20.30%
    1 Year 41.69%
    3 Year -17.22%
    5 Year 34.35%

  • MERCK & CO INC NEW ( MRK ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 18.34 M 33.04 31.87 32.50 32.02
    10/27/09 18.76 M 32.90 32.17 32.59 32.43
    10/28/09 15.07 M 32.70 32.00 32.59 32.05
    10/29/09 40.93 M 32.03 30.90 32.03 31.31
    10/30/09 40.46 M 31.78 30.83 31.17 30.93
    11/02/09 21.39 M 31.50 30.96 31.12 31.26
    11/03/09 67.92 M 31.28 30.29 31.09 30.67
    11/04/09 36.21 M 32.85 31.25 31.33 32.64
    11/05/09 22.73 M 33.43 32.49 32.49 32.71
    11/06/09 19.84 M 32.95 32.22 32.61 32.59
    11/09/09 29.18 M 33.49 32.70 32.88 33.43
    11/10/09 15.86 M 33.74 33.33 33.51 33.61
    11/11/09 17.47 M 33.75 33.12 33.73 33.22
    11/12/09 14.09 M 33.475 32.86 33.04 32.98
    11/13/09 14.52 M 33.50 33.00 33.30 33.10
    11/16/09 25.09 M 34.35 33.52 33.98 33.81
    11/17/09 16.56 M 34.30 33.35 33.80 34.29
    11/18/09 28.19 M 35.40 34.08 34.27 35.14
    11/19/09 23.99 M 35.72 34.76 35.09 35.33
    11/20/09 36.36 M 36.67 35.33 35.45 36.46
    11/23/09 22.75 M 36.9592 36.19 36.75 36.42
    11/24/09 21.23 M 36.83 35.86 36.28 36.22

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MRK

    Valuation

    Calculate the value of or shares of MRK , since