Bookmark and Share

Last Minute: "Unseen portrait of Meghan Markle and Prince Harry spotted by fans now emerges - Mirror Online" Fri, 14 Dec 2018 12:05:00 GMT    "Climate change: COP24 deal to bring Paris pact to life - BBC News" Sun, 16 Dec 2018 01:30:32 GMT    "'Exceptionally well-preserved' 4400-year-old priest's tomb uncovered in Egypt - ITV News" Sat, 15 Dec 2018 16:53:00 GMT    "This is when Chester Zoo will open again after a huge fire devastated the Monsoon Forest - Manchester Evening News" Sat, 15 Dec 2018 22:21:00 GMT    "Storm Deirdre: Treacherous conditions 'could worsen' overnight - BBC News" Sat, 15 Dec 2018 17:56:10 GMT    "Brexit: Gains were seen as too much too soon - The Times" Sat, 15 Dec 2018 00:01:00 GMT    "France riots ? Eighth person dies in FIFTH week of ?yellow vest? clashes as Paris torn apart by violence - The Sun" Sat, 15 Dec 2018 23:00:00 GMT    "Prince Harry will snub traditional Royal Family Boxing Day shoot to avoid upsetting Meghan - Daily Mail" Sun, 16 Dec 2018 01:29:00 GMT    "Saturday's national newspaper front pages - Sky News" Fri, 14 Dec 2018 22:15:20 GMT   "Senior Tories urge free vote on second referendum - The Guardian" Sat, 15 Dec 2018 22:30:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.15 (+1.00%) Merck & Company - [Ticker: MRK]Chart Merck & Company  News Merck & Company  Download Historical Prices for Metastock Merck & Company and Others  Technical Analysis Merck & Company  
Last Trade79.37Last Trade Time2018-12-04 - 00:00:00
Variation+0.15 (+1.00%)Open79.30
High80.19Low79.18
Volume4,330,639Average Volume (3m)0
YieldBid / Ask55.43 x 900 - 55.44 x 2,100
Former Close79.2252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MRK quotes from 2000-01-01 to 2018-12-16
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-035,978,80068.6268.6266.5067.6200:00:00
2000-01-047,533,10067.0067.8164.7565.2500:00:00
2000-01-057,598,30065.0668.8765.0667.8100:00:00
2000-01-064,760,50067.8169.1967.6968.3700:00:00
2000-01-0710,373,30069.8175.2569.6274.9400:00:00
2000-01-105,726,80074.7574.8172.1272.7500:00:00
2000-01-115,023,30072.0673.6971.3773.0000:00:00
2000-01-124,990,40073.6275.1973.4474.4400:00:00
2000-01-135,353,50074.8176.1273.8174.7500:00:00
2000-01-145,540,20075.2575.9472.6974.1200:00:00
2000-01-185,299,70073.1273.5670.5670.8100:00:00
2000-01-194,761,60071.7572.6971.2571.5000:00:00
2000-01-204,986,30071.9473.1971.4472.9400:00:00
2000-01-217,928,90074.5074.5071.5672.4400:00:00
2000-01-245,189,10073.0073.0069.0670.2500:00:00
2000-01-255,446,10071.1272.0070.6270.8700:00:00
2000-01-265,357,50071.0073.0070.6272.8100:00:00
2000-01-277,747,20073.1275.4473.0074.1200:00:00
2000-01-289,823,00075.5078.4475.2576.3700:00:00
2000-01-318,006,30075.6979.0074.5678.6200:00:00
2000-02-015,026,40077.3777.9475.5076.8100:00:00
2000-02-024,642,70077.3178.3775.9476.8700:00:00
2000-02-033,874,00076.3176.6975.3776.2500:00:00
2000-02-044,262,10076.8776.8774.9475.0600:00:00
2000-02-074,170,20074.2575.4473.7575.2500:00:00
2000-02-083,939,20075.5075.8775.0675.4400:00:00
2000-02-096,927,30074.1274.1970.8771.3700:00:00
2000-02-107,019,50070.0070.2568.0069.0000:00:00
2000-02-119,213,40067.6268.1264.3165.2500:00:00
2000-02-148,933,10065.5066.4464.0066.0600:00:00
2000-02-156,377,10065.7566.6265.1265.6200:00:00
2000-02-165,137,40065.5067.1965.2565.5000:00:00
2000-02-176,936,90066.3766.6963.1363.2500:00:00
2000-02-186,617,10063.4464.3761.5662.0000:00:00
2000-02-229,199,40062.5065.5061.8165.5000:00:00
2000-02-237,728,50066.0066.0063.1363.1300:00:00
2000-02-249,066,80063.3163.3160.6962.0000:00:00
2000-02-257,701,30061.0661.5059.1960.1900:00:00
2000-02-288,488,20060.1961.9460.0061.5600:00:00
2000-02-297,866,20062.4463.1361.3861.5600:00:00
2000-03-016,955,70061.5061.7559.7560.0000:00:00
2000-03-025,884,60060.0660.7559.2559.2500:00:00
2000-03-0310,216,50060.0660.1357.0657.5000:00:00
2000-03-068,686,20057.4457.7556.2556.5000:00:00
2000-03-0712,923,80056.0056.0052.0053.9400:00:00
2000-03-0811,994,00053.9457.4453.9456.8100:00:00
2000-03-0912,280,20058.5061.6357.6961.1300:00:00
2000-03-108,313,90061.7561.8859.0059.5600:00:00
2000-03-138,876,90056.3857.6956.1357.0000:00:00
2000-03-147,141,30055.8856.7555.3856.5000:00:00
2000-03-159,185,60056.2560.0056.0659.8100:00:00
2000-03-1615,120,80060.4465.6960.1965.0000:00:00
2000-03-178,515,40064.9465.0062.6962.7500:00:00
2000-03-206,118,70061.6362.1960.3161.6300:00:00
2000-03-215,143,40061.6364.0061.5663.9400:00:00
2000-03-225,274,20063.0664.9463.0064.4400:00:00
2000-03-234,828,10063.5664.7562.5662.8800:00:00
2000-03-246,695,60062.8863.0060.3861.7500:00:00
2000-03-275,578,50060.8861.5659.8861.1300:00:00
2000-03-287,592,00059.7562.5059.7561.5600:00:00
2000-03-297,047,20062.9465.0062.5064.0000:00:00
2000-03-306,303,60064.0065.9463.8164.0600:00:00
2000-03-315,662,60063.8164.9462.1362.1300:00:00
2000-04-037,647,20062.3867.0062.3866.7500:00:00
2000-04-0412,027,80068.3169.7565.2567.6900:00:00
2000-04-056,247,60067.9468.5066.9468.2500:00:00
2000-04-066,228,00067.0067.0664.6265.5600:00:00
2000-04-073,322,40065.3766.6965.0065.5000:00:00
2000-04-104,710,80065.0668.2565.0666.3700:00:00
2000-04-115,705,90066.4468.0066.3767.3100:00:00
2000-04-125,840,10067.5667.7564.8764.8700:00:00
2000-04-134,871,70065.3767.0065.1265.8100:00:00
2000-04-146,155,60064.9465.6262.5663.5600:00:00
2000-04-176,261,10063.7564.7561.8864.4400:00:00
2000-04-184,600,70064.2566.3764.0066.2500:00:00
2000-04-198,176,70066.0069.7565.5669.0000:00:00
2000-04-206,542,00069.0070.2568.9469.7500:00:00
2000-04-247,415,80069.8772.1969.7571.9400:00:00
2000-04-256,689,10071.9472.8169.8772.5000:00:00
2000-04-264,619,40072.0072.1970.2571.9400:00:00
2000-04-275,645,30071.2572.6270.8171.5000:00:00
2000-04-288,069,00069.6270.3167.5669.5000:00:00
2000-05-015,159,00069.5069.5667.5667.5600:00:00
2000-05-024,490,20067.0670.0666.9469.2500:00:00
2000-05-034,003,80069.0069.8768.0068.3100:00:00
2000-05-043,406,50068.5668.6267.0067.1900:00:00
2000-05-053,657,30066.8769.9466.7569.2500:00:00
2000-05-084,279,30069.9470.5069.0069.8700:00:00
2000-05-093,683,40070.0070.0668.6968.9400:00:00
2000-05-104,246,10068.6968.7566.7568.0000:00:00
2000-05-114,024,70068.2568.6967.0668.2500:00:00
2000-05-123,040,90068.3168.9467.3168.1200:00:00
2000-05-153,196,30068.2569.9467.5069.6200:00:00
2000-05-165,115,60069.6271.5069.0071.0000:00:00
2000-05-173,357,30070.5071.3769.6269.8100:00:00
2000-05-182,850,50069.7570.6969.7569.9400:00:00
2000-05-197,055,40069.1972.9469.1972.4400:00:00
2000-05-226,281,60072.0073.6271.6972.3100:00:00
2000-05-234,847,30073.5073.8172.6273.8100:00:00
2000-05-247,152,90074.0075.0073.3174.6200:00:00
2000-05-254,494,30074.1975.0673.3774.6900:00:00
2000-05-263,418,70074.6275.3774.0074.5600:00:00
2000-05-304,346,30074.1275.1273.6975.0000:00:00
2000-05-312,828,50074.1974.9473.8174.6200:00:00
2000-06-013,847,70074.0675.1972.2572.4400:00:00
2000-06-026,217,90072.3172.3168.8168.9400:00:00
2000-06-054,437,20069.0070.4468.6969.1900:00:00
2000-06-063,271,90069.3770.1968.7569.5900:00:00
2000-06-072,676,80069.9471.5069.8770.5000:00:00
2000-06-082,422,00070.5070.5669.1269.3100:00:00
2000-06-092,714,10069.3170.2568.8769.8700:00:00
2000-06-122,606,80070.1271.7569.8169.9400:00:00
2000-06-134,218,50070.6273.8770.5073.4400:00:00
2000-06-145,639,50073.6974.3172.0072.9400:00:00
2000-06-153,750,80073.0073.7572.5072.8100:00:00
2000-06-1610,571,30072.5673.3171.0071.0000:00:00
2000-06-193,294,60071.5072.7570.8772.0600:00:00
2000-06-203,474,70072.0672.0670.3170.8700:00:00
2000-06-213,946,90070.7572.4470.3172.4400:00:00
2000-06-223,637,80071.6272.3171.0071.2500:00:00
2000-06-234,486,30072.3772.6271.5072.6200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources