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 08 2009

    1 Month 0.49%
    6 Month 31.31%
    YTD 7.20%
    1 Year 12.69%
    3 Year -26.50%
    5 Year 22.66%

  • MERCK & CO INC NEW ( MRK ) prices from 10/08/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/08/09 11.40 M 32.55 32.23 32.39 32.43
    10/09/09 11.35 M 32.68 32.33 32.46 32.56
    10/12/09 10.92 M 32.99 32.50 32.72 32.86
    10/13/09 20.18 M 32.95 32.345 32.74 32.42
    10/14/09 36.55 M 33.01 32.32 32.74 32.90
    10/15/09 22.40 M 33.40 32.62 32.82 33.30
    10/16/09 20.32 M 33.38 32.9461 33.27 33.21
    10/19/09 27.98 M 33.83 33.11 33.11 33.73
    10/20/09 23.19 M 34.18 33.63 33.91 33.72
    10/21/09 24.23 M 33.80 32.61 33.75 32.68
    10/22/09 24.28 M 32.91 31.26 32.39 32.87
    10/23/09 17.12 M 32.95 32.18 32.76 32.43
    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

    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