MRK: Merck & Co., Inc. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 48.2798

CLOSE 48.3085

Low

LOW 40.38

High

HIGH 58.76

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	41.98	42.8	41.93	41.97
01/04/2007	41.59	43.34	41.59	43.01
01/05/2007	43	43	42.13	42.24
01/08/2007	41.15	42.45	41.15	42.23
01/09/2007	42.24	42.43	41.79	41.84
01/10/2007	41.81	42.33	41.6	42.07
01/11/2007	42.19	42.53	41.88	42.2
01/12/2007	42.41	42.99	42.26	42.71
01/16/2007	42.72	43.07	42.63	42.86
01/17/2007	42.86	43.13	42.62	42.92
01/18/2007	42.96	43.87	42.96	43.61
01/19/2007	43.73	44.01	43.32	43.48
01/22/2007	43.31	43.78	42.94	43.19
01/23/2007	43.41	43.83	43.2	43.6
01/24/2007	43.65	44.18	43.56	44.07
01/25/2007	43.87	44.39	43.6	43.86
01/26/2007	43.85	44.23	43.31	43.85
01/29/2007	44.04	44.08	43.2	43.39
01/30/2007	43.63	43.8	42.53	42.82
01/31/2007	42.81	42.99	42.43	42.67
02/01/2007	42.81	43.33	42.61	43.03
02/02/2007	43.02	43.2	41.87	42.65
02/05/2007	42.54	42.62	42.19	42.51
02/06/2007	42.66	42.7	42.16	42.57
02/07/2007	42.79	42.8	41.93	42.2
02/08/2007	41.97	42.67	41.77	41.88
02/09/2007	42.01	42.22	41.63	41.78
02/12/2007	41.96	42.18	41.67	41.81
02/13/2007	42.05	42.1	41.66	41.91
02/14/2007	42.09	42.17	41.86	42.01
02/15/2007	41.87	42.01	41.63	41.84
02/16/2007	42.02	42.67	41.87	42.22
02/20/2007	42.33	42.62	42.16	42.43
02/21/2007	42.38	42.38	41.77	41.91
02/22/2007	41.81	41.97	41.13	41.19
02/23/2007	41.19	41.21	40.81	40.94
02/26/2007	41.75	42.84	41.75	42.41
02/27/2007	42.41	42.43	40.38	41.1
02/28/2007	42.2	42.62	41.64	42.1
03/01/2007	41.91	42.41	41.49	41.95
03/02/2007	42.19	42.37	41.54	42.14
03/05/2007	41.9	42.77	41.65	42.19
03/06/2007	42.19	42.87	42.15	42.59
03/07/2007	42.2	42.76	41.78	41.82
03/08/2007	41.94	42.33	41.94	42.3
03/09/2007	42.46	42.77	42.24	42.54
03/12/2007	42.37	42.62	42.06	42.23
03/13/2007	41.91	42.43	41.24	41.35
03/14/2007	41.62	41.62	40.77	41.26
03/15/2007	41.15	41.27	40.88	41.18
03/16/2007	41.28	41.6	40.98	41.09
03/19/2007	41.33	41.67	41.11	41.4
03/20/2007	41.28	41.76	41.14	41.6
03/21/2007	41.48	42.37	41.42	42.19
03/22/2007	41.76	42.31	41.73	42.12
03/23/2007	42.26	42.64	42.17	42.38
03/26/2007	42.2	42.39	41.72	42.02
03/27/2007	41.8	41.92	41.56	41.62
03/28/2007	41.39	41.61	41.21	41.22
03/29/2007	41.65	41.99	41.22	41.91
03/30/2007	42.03	42.15	41.32	42.12
04/02/2007	42.52	43.19	42.45	42.92
04/03/2007	43.19	43.45	42.94	43.27
04/04/2007	43.13	43.3	42.95	43.26
04/05/2007	43.15	43.71	43.01	43.42
04/09/2007	43.35	43.54	43.14	43.53
04/10/2007	43.58	43.85	43.4	43.73
04/11/2007	43.67	43.75	43.23	43.53
04/12/2007	43.4	44.34	43.34	44.21
04/13/2007	47.09	48.44	46.96	47.88
04/16/2007	47.69	48.28	47.68	47.98
04/17/2007	47.96	48.11	47.5	47.69
04/18/2007	47.29	47.64	46.96	47.38
04/19/2007	47.45	48.05	47.2	47.82
04/20/2007	48.43	49.22	48.01	49.1
04/23/2007	48.93	49.68	48.63	49.27
04/24/2007	49.25	49.83	48.64	49.2
04/25/2007	49.29	50.06	48.97	49.96
04/26/2007	49.95	50.18	49.66	49.99
04/27/2007	49.83	49.93	49.14	49.45
04/30/2007	49.4	49.5	48.77	49.05
05/01/2007	49.25	49.33	48.19	48.61
05/02/2007	48.92	49.11	48.73	48.85
05/03/2007	49.01	49.39	48.71	49.15
05/04/2007	49.24	49.86	49.15	49.51
05/07/2007	49.44	49.64	49.39	49.61
05/08/2007	49.46	49.85	49.24	49.81
05/09/2007	49.76	49.92	49.38	49.63
05/10/2007	49.27	49.46	48.63	48.71
05/11/2007	48.73	49.72	48.73	49.58
05/14/2007	49.58	50.17	49.46	49.66
05/15/2007	49.64	50.23	49.56	50.17
05/16/2007	50.54	50.54	49.73	50.24
05/17/2007	50.24	50.52	49.9	50.02
05/18/2007	50.12	50.78	49.82	50.78
05/21/2007	50.57	52.15	50.54	51.29
05/22/2007	51.59	52.58	51.49	51.63
05/23/2007	51.85	52.16	51.59	51.82
05/24/2007	51.39	52.05	50.76	51.25
05/25/2007	51.19	51.25	50.99	51.2
05/29/2007	51.32	51.5	50.54	50.92
05/30/2007	50.68	50.92	49.55	50.26
05/31/2007	50.17	50.71	50.01	50.01
06/01/2007	50.08	50.44	49.47	49.72
06/04/2007	49.63	49.63	49	49.34
06/05/2007	49.27	49.29	48.37	49.05
06/06/2007	48.63	48.93	48.29	48.4
06/07/2007	48.1	48.4	47.9	48
06/08/2007	47.96	48.14	47.32	47.81
06/11/2007	47.96	48.96	47.71	48.68
06/12/2007	48.32	48.68	47.88	47.89
06/13/2007	48.02	48.51	47.4	48.32
06/14/2007	48.3	48.32	47.77	47.9
06/15/2007	48.52	49.18	48.11	48.37
06/18/2007	48.53	48.63	47.95	48.28
06/19/2007	48.3	48.62	47.85	47.98
06/20/2007	47.68	47.76	46.92	46.97
06/21/2007	46.77	47.23	46.21	47.01
06/22/2007	46.65	47.1	46.02	46.29
06/25/2007	46.44	46.96	45.77	46.09
06/26/2007	46.18	47.43	46.15	46.84
06/27/2007	46.8	48.34	46.5	47.99
06/28/2007	48.24	48.73	47.94	48.13
06/29/2007	48.58	48.58	47.17	47.49
07/02/2007	47.59	47.96	46.93	47.27
07/03/2007	47.63	47.92	47.28	47.51
07/05/2007	47.39	47.57	47.07	47.5
07/06/2007	47.58	47.65	46.6	47.16
07/09/2007	47.2	47.27	46.76	47.12
07/10/2007	46.74	47.23	46.34	46.4
07/11/2007	46.25	46.87	46.18	46.63
07/12/2007	46.91	48.51	46.63	48.41
07/13/2007	48.2	48.75	48.12	48.49
07/16/2007	48.16	48.5	47.86	48.47
07/17/2007	48.3	48.73	47.8	47.93
07/18/2007	47.68	48.04	47.04	47.62
07/19/2007	47.66	47.73	46.84	47.05
07/20/2007	47.25	47.68	46.54	46.74
07/23/2007	49.14	50.87	48.8	49.9
07/24/2007	50.49	51.31	49.14	49.32
07/25/2007	49.92	51.19	49.77	50.9
07/26/2007	50.54	51.23	49.1	49.55
07/27/2007	49.55	49.75	47.74	47.79
07/30/2007	48.03	48.03	47.15	47.79
07/31/2007	47.96	48.11	47.2	47.34
08/01/2007	47.31	48.89	47.27	48.65
08/02/2007	49.04	49.71	48.46	49.24
08/03/2007	49.26	49.32	47.91	47.95
08/06/2007	48.82	49.18	48.11	48.96
08/07/2007	48.52	49.92	48.44	49.23
08/08/2007	49.75	50.29	48.55	49.93
08/09/2007	49.18	50.06	47.91	49.05
08/10/2007	49.05	49.3	47.72	48.52
08/13/2007	48.07	49.2	48.07	48.21
08/14/2007	48.21	48.38	47.53	47.61
08/15/2007	47.72	48.25	47.09	47.47
08/16/2007	47.29	47.65	45.87	47.16
08/17/2007	47.75	47.92	46.34	47.31
08/20/2007	47.31	48.62	47.09	47.66
08/21/2007	47.7	48.17	46.47	47.46
08/22/2007	47.93	48.4	47.31	48.02
08/23/2007	48.35	48.38	47.64	48.15
08/24/2007	48.15	48.5	47.76	48.46
08/27/2007	48.49	48.57	47.68	47.79
08/28/2007	47.51	47.76	46.83	46.92
08/29/2007	46.93	47.68	46.47	47.6
08/30/2007	47.13	47.76	46.97	47.35
08/31/2007	47.71	48.15	47.57	47.84
09/04/2007	48.14	48.14	47.32	47.71
09/05/2007	47.24	47.39	46.75	47.1
09/06/2007	47.1	48.32	47.01	48.12
09/07/2007	47.87	48.53	47.15	47.27
09/10/2007	47.64	47.68	47.05	47.5
09/11/2007	47.77	47.9	47.21	47.63
09/12/2007	47.43	47.76	46.89	47.36
09/13/2007	48.15	48.52	47.3	47.54
09/14/2007	47.43	47.57	46.88	47.24
09/17/2007	46.96	47.34	46.69	47.11
09/18/2007	46.53	48.44	46.53	48.22
09/19/2007	48.47	49.33	47.79	49.16
09/20/2007	49.11	49.72	48.83	48.99
09/21/2007	49.03	49.66	48.99	49.41
09/24/2007	49.46	49.66	49.15	49.28
09/25/2007	49.28	50.16	49.14	49.85
09/26/2007	50.04	50.37	49.83	50.16
09/27/2007	50.08	50.18	49.51	49.87
09/28/2007	49.34	49.58	48.87	49.29
10/01/2007	49.58	50.24	49.39	49.99
10/02/2007	50.14	50.28	49.12	49.22
10/03/2007	49.18	50.27	49.05	49.73
10/04/2007	49.21	50.64	49.21	50.4
10/05/2007	50.73	51.53	50.7	51.02
10/08/2007	51.02	51.09	50.35	50.68
10/09/2007	50.74	51.45	50.61	51.14
10/10/2007	51.14	51.35	50.68	50.76
10/11/2007	50.61	51.2	50.33	50.57
10/12/2007	50.72	51.19	50.35	51.02
10/15/2007	51.49	51.49	50.62	50.81
10/16/2007	50.71	50.83	50.23	50.57
10/17/2007	50.78	51.01	50.32	50.94
10/18/2007	50.54	51.16	50.53	50.91
10/19/2007	50.64	51.72	50.49	50.64
10/22/2007	51.18	52.4	50.34	52.1
10/23/2007	52.3	53.81	51.49	53.74
10/24/2007	53.74	54.11	53.15	53.59
10/25/2007	53.59	54.59	53.37	54.41
10/26/2007	54.42	55.16	54.35	54.9
10/29/2007	54.98	55.47	54.65	55.09
10/30/2007	55.11	55.45	54.91	55.17
10/31/2007	55.03	55.55	54.59	55.55
11/01/2007	55.19	55.65	54.53	54.69
11/02/2007	55.34	55.34	52.99	53.44
11/05/2007	52.44	54.21	52.44	53.33
11/06/2007	53.38	53.65	53.09	53.39
11/07/2007	52.63	53.33	51.61	51.68
11/08/2007	51.93	52.59	51.55	52.22
11/09/2007	52.94	55.06	52.94	53.3
11/12/2007	53.31	54.04	52.76	53.39
11/13/2007	53.8	54.86	53.39	54.82
11/14/2007	53.87	55	53.87	54.64
11/15/2007	54.31	56.15	54.2	55.23
11/16/2007	55.71	55.71	54.47	55.67
11/19/2007	55.21	55.88	55.1	55.54
11/20/2007	55.52	55.69	54.68	55.23
11/21/2007	54.67	54.88	52.95	53.89
11/23/2007	54.14	55.2	54.14	54.98
11/26/2007	54.97	55.7	54.18	54.91
11/27/2007	54.7	57.21	54.7	56.2
11/28/2007	56.51	57.22	56.1	57.17
11/29/2007	57.02	57.49	56.61	57.14
11/30/2007	57.4	57.68	56.21	56.6
12/03/2007	56.03	56.73	55.91	56.04
12/04/2007	54.72	56.37	53.93	55.68
12/05/2007	55.73	56.86	55.2	56.64
12/06/2007	57	57.16	56.27	56.73
12/07/2007	56.73	58.25	56.5	57.85
12/10/2007	57.85	58.15	57.14	57.95
12/11/2007	58.16	58.46	57.34	57.59
12/12/2007	58.17	58.76	56.33	56.94
12/13/2007	56.55	57.14	56	57.01
12/14/2007	56.73	57.21	56.38	56.8
12/17/2007	57.07	57.77	56.66	56.73
12/18/2007	57.02	57.24	56.56	56.96
12/19/2007	56.86	57.21	56.29	56.58
12/20/2007	57.1	57.17	55.61	55.82
12/21/2007	56.58	57.06	55.05	56.4
12/24/2007	56.32	57.17	56.32	56.96
12/26/2007	56.46	56.93	56.27	56.66
12/27/2007	56.36	56.45	55.74	55.85
12/28/2007	55.32	56.23	55.32	55.98
12/31/2007	55.64	56.06	55.4	55.41

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2007 Historical Chart

Average

Low

High