Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

102.32 -2.51 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 35.15 35.36 34.51 35.13 65,609 +0.28(+0.82%)
Aug 30, 2010 34.92 35.21 34.81 34.85 7,244,242 +0.00(+0.00%)
Aug 27, 2010 35.00 35.11 34.32 34.85 9,548,803 +0.48(+1.40%)
Aug 26, 2010 34.51 34.70 34.28 34.37 20,579 -0.17(-0.49%)
Aug 25, 2010 34.42 34.72 34.02 34.54 3,762 +0.10(+0.29%)
Aug 24, 2010 34.76 34.80 34.17 34.44 52,186 -0.53(-1.52%)
Aug 23, 2010 34.70 35.22 34.56 34.97 9,976,535 +0.53(+1.54%)
Aug 20, 2010 34.55 34.69 34.25 34.44 12,197,526 -0.27(-0.78%)
Aug 19, 2010 35.30 35.34 34.50 34.71 33,725 -0.66(-1.87%)
Aug 18, 2010 35.49 35.59 35.03 35.37 3,043 -0.17(-0.48%)
Aug 17, 2010 35.19 35.62 34.94 35.54 38,736 +0.57(+1.63%)
Aug 16, 2010 34.77 35.00 34.59 34.97 6,886,492 -0.03(-0.09%)
Aug 13, 2010 35.00 35.15 34.65 35.00 8,755,618 -0.04(-0.11%)
Aug 12, 2010 34.65 35.25 34.60 35.04 9,164,080 +0.15(+0.43%)
Aug 11, 2010 35.31 35.50 34.82 34.89 12,442,090 -0.30(-0.85%)
Aug 10, 2010 35.19 35.99 34.82 35.19 200 -0.17(-0.48%)
Aug 09, 2010 35.06 35.44 35.06 35.36 10,301,953 +0.38(+1.09%)
Aug 06, 2010 34.98 35.00 34.50 34.98 11,658,747 -0.09(-0.26%)
Aug 05, 2010 35.00 35.16 34.70 35.07 100 -0.12(-0.34%)
Aug 04, 2010 34.78 35.25 34.55 35.19 7,878 +0.37(+1.06%)
Aug 03, 2010 35.10 35.25 34.48 34.82 5,691 -0.25(-0.71%)
Aug 02, 2010 34.86 35.12 34.55 35.07 12,079,308 +0.61(+1.77%)
Jul 30, 2010 34.35 34.63 33.82 34.46 21,732,428 -0.60(-1.71%)
Jul 29, 2010 35.00 35.30 34.60 35.06 12,952 +0.32(+0.92%)
Jul 28, 2010 34.74 35.41 34.62 34.74 3,641 -0.44(-1.25%)
Jul 27, 2010 35.18 35.59 35.00 35.18 3,822 -0.09(-0.26%)
Jul 26, 2010 35.00 35.30 34.81 35.27 9,642,097 +0.40(+1.15%)
Jul 23, 2010 35.17 35.17 34.41 34.87 15,683,204 -0.31(-0.88%)
Jul 22, 2010 35.36 35.52 35.00 35.18 23,955 -0.01(-0.03%)
Jul 21, 2010 35.48 35.69 34.98 35.19 12,813,217 -0.47(-1.32%)
Jul 20, 2010 35.66 35.66 35.20 35.66 14,011,680 -0.14(-0.39%)
Jul 19, 2010 35.94 36.11 35.69 35.80 10,118,294 -0.11(-0.31%)
Jul 16, 2010 35.91 36.80 35.88 35.91 16,578,974 -0.39(-1.07%)
Jul 15, 2010 36.25 36.56 35.90 36.30 10,993,650 +0.10(+0.28%)
Jul 14, 2010 36.21 36.37 35.83 36.20 5,934 -0.25(-0.69%)
Jul 13, 2010 36.45 36.70 36.03 36.45 28,251 +0.36(+1.00%)
Jul 12, 2010 36.20 36.24 35.84 36.09 12,617,372 -0.21(-0.58%)
Jul 09, 2010 36.30 36.40 35.72 36.30 11,993,313 +0.44(+1.23%)
Jul 08, 2010 35.87 35.87 35.33 35.86 15,567,107 +0.43(+1.21%)
Jul 07, 2010 34.77 35.46 34.42 35.43 16,889,160 +0.78(+2.25%)
Jul 06, 2010 34.28 34.69 34.05 34.65 10,796 +0.43(+1.26%)
Jul 02, 2010 34.22 34.50 33.65 34.22 16,993,408 -0.22(-0.64%)
Jul 01, 2010 34.83 34.89 33.65 34.44 25,587,164 -0.53(-1.52%)
Jun 30, 2010 34.97 35.34 34.75 34.97 23,920 -0.48(-1.35%)
Jun 29, 2010 35.45 35.80 35.00 35.45 18,938 -0.48(-1.34%)
Jun 25, 2010 35.93 36.15 35.28 35.93 33,872,948 +0.32(+0.90%)
Jun 24, 2010 35.61 35.70 35.17 35.61 26,261 +0.19(+0.54%)
Jun 23, 2010 35.20 35.66 34.93 35.42 13,000,522 +0.29(+0.83%)
Jun 22, 2010 35.19 35.72 35.07 35.13 4,557 +0.01(+0.03%)
Jun 21, 2010 36.04 36.15 34.91 35.12 15,578,266 -0.55(-1.54%)
Jun 18, 2010 35.67 36.00 35.48 35.67 19,641,960 -0.19(-0.53%)
Jun 17, 2010 36.14 36.25 35.30 35.86 6,274 -0.15(-0.42%)
Jun 16, 2010 36.01 36.18 35.70 36.01 17,335,296 -0.01(-0.03%)
Jun 15, 2010 36.02 36.05 35.03 36.02 3,632 +1.00(+2.86%)
Jun 14, 2010 35.05 35.25 34.95 35.02 13,656,281 +0.16(+0.46%)
Jun 11, 2010 34.35 35.10 34.23 34.86 18,127,420 +0.21(+0.61%)
Jun 10, 2010 34.65 34.78 33.99 34.65 33,606 +0.94(+2.79%)
Jun 09, 2010 33.86 34.12 33.48 33.71 12,847,007 -0.10(-0.30%)
Jun 08, 2010 33.41 33.87 33.10 33.81 300 +0.50(+1.50%)
Jun 07, 2010 33.19 33.52 33.10 33.31 14,119,706 +0.14(+0.42%)
Jun 04, 2010 33.17 33.92 32.99 33.17 18,204,464 -1.12(-3.27%)
Jun 03, 2010 34.43 34.56 33.99 34.29 13,110,090 -0.07(-0.20%)
Jun 02, 2010 34.36 34.38 33.52 34.36 16,194,226 +0.83(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.