|
 Merck & Company - [Ticker: MRK] |     | | Last Trade | 79.37 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.15 (+1.00%) | Open | 79.30 | | High | 80.19 | Low | 79.18 | | Volume | 4,330,639 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.43 x 900 - 55.44 x 2,100 | | Former Close | 79.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 5,978,800 | 68.62 | 68.62 | 66.50 | 67.62 | 00:00:00 | | 2000-01-04 | 7,533,100 | 67.00 | 67.81 | 64.75 | 65.25 | 00:00:00 | | 2000-01-05 | 7,598,300 | 65.06 | 68.87 | 65.06 | 67.81 | 00:00:00 | | 2000-01-06 | 4,760,500 | 67.81 | 69.19 | 67.69 | 68.37 | 00:00:00 | | 2000-01-07 | 10,373,300 | 69.81 | 75.25 | 69.62 | 74.94 | 00:00:00 | | 2000-01-10 | 5,726,800 | 74.75 | 74.81 | 72.12 | 72.75 | 00:00:00 | | 2000-01-11 | 5,023,300 | 72.06 | 73.69 | 71.37 | 73.00 | 00:00:00 | | 2000-01-12 | 4,990,400 | 73.62 | 75.19 | 73.44 | 74.44 | 00:00:00 | | 2000-01-13 | 5,353,500 | 74.81 | 76.12 | 73.81 | 74.75 | 00:00:00 | | 2000-01-14 | 5,540,200 | 75.25 | 75.94 | 72.69 | 74.12 | 00:00:00 | | 2000-01-18 | 5,299,700 | 73.12 | 73.56 | 70.56 | 70.81 | 00:00:00 | | 2000-01-19 | 4,761,600 | 71.75 | 72.69 | 71.25 | 71.50 | 00:00:00 | | 2000-01-20 | 4,986,300 | 71.94 | 73.19 | 71.44 | 72.94 | 00:00:00 | | 2000-01-21 | 7,928,900 | 74.50 | 74.50 | 71.56 | 72.44 | 00:00:00 | | 2000-01-24 | 5,189,100 | 73.00 | 73.00 | 69.06 | 70.25 | 00:00:00 | | 2000-01-25 | 5,446,100 | 71.12 | 72.00 | 70.62 | 70.87 | 00:00:00 | | 2000-01-26 | 5,357,500 | 71.00 | 73.00 | 70.62 | 72.81 | 00:00:00 | | 2000-01-27 | 7,747,200 | 73.12 | 75.44 | 73.00 | 74.12 | 00:00:00 | | 2000-01-28 | 9,823,000 | 75.50 | 78.44 | 75.25 | 76.37 | 00:00:00 | | 2000-01-31 | 8,006,300 | 75.69 | 79.00 | 74.56 | 78.62 | 00:00:00 | | 2000-02-01 | 5,026,400 | 77.37 | 77.94 | 75.50 | 76.81 | 00:00:00 | | 2000-02-02 | 4,642,700 | 77.31 | 78.37 | 75.94 | 76.87 | 00:00:00 | | 2000-02-03 | 3,874,000 | 76.31 | 76.69 | 75.37 | 76.25 | 00:00:00 | | 2000-02-04 | 4,262,100 | 76.87 | 76.87 | 74.94 | 75.06 | 00:00:00 | | 2000-02-07 | 4,170,200 | 74.25 | 75.44 | 73.75 | 75.25 | 00:00:00 | | 2000-02-08 | 3,939,200 | 75.50 | 75.87 | 75.06 | 75.44 | 00:00:00 | | 2000-02-09 | 6,927,300 | 74.12 | 74.19 | 70.87 | 71.37 | 00:00:00 | | 2000-02-10 | 7,019,500 | 70.00 | 70.25 | 68.00 | 69.00 | 00:00:00 | | 2000-02-11 | 9,213,400 | 67.62 | 68.12 | 64.31 | 65.25 | 00:00:00 | | 2000-02-14 | 8,933,100 | 65.50 | 66.44 | 64.00 | 66.06 | 00:00:00 | | 2000-02-15 | 6,377,100 | 65.75 | 66.62 | 65.12 | 65.62 | 00:00:00 | | 2000-02-16 | 5,137,400 | 65.50 | 67.19 | 65.25 | 65.50 | 00:00:00 | | 2000-02-17 | 6,936,900 | 66.37 | 66.69 | 63.13 | 63.25 | 00:00:00 | | 2000-02-18 | 6,617,100 | 63.44 | 64.37 | 61.56 | 62.00 | 00:00:00 | | 2000-02-22 | 9,199,400 | 62.50 | 65.50 | 61.81 | 65.50 | 00:00:00 | | 2000-02-23 | 7,728,500 | 66.00 | 66.00 | 63.13 | 63.13 | 00:00:00 | | 2000-02-24 | 9,066,800 | 63.31 | 63.31 | 60.69 | 62.00 | 00:00:00 | | 2000-02-25 | 7,701,300 | 61.06 | 61.50 | 59.19 | 60.19 | 00:00:00 | | 2000-02-28 | 8,488,200 | 60.19 | 61.94 | 60.00 | 61.56 | 00:00:00 | | 2000-02-29 | 7,866,200 | 62.44 | 63.13 | 61.38 | 61.56 | 00:00:00 | | 2000-03-01 | 6,955,700 | 61.50 | 61.75 | 59.75 | 60.00 | 00:00:00 | | 2000-03-02 | 5,884,600 | 60.06 | 60.75 | 59.25 | 59.25 | 00:00:00 | | 2000-03-03 | 10,216,500 | 60.06 | 60.13 | 57.06 | 57.50 | 00:00:00 | | 2000-03-06 | 8,686,200 | 57.44 | 57.75 | 56.25 | 56.50 | 00:00:00 | | 2000-03-07 | 12,923,800 | 56.00 | 56.00 | 52.00 | 53.94 | 00:00:00 | | 2000-03-08 | 11,994,000 | 53.94 | 57.44 | 53.94 | 56.81 | 00:00:00 | | 2000-03-09 | 12,280,200 | 58.50 | 61.63 | 57.69 | 61.13 | 00:00:00 | | 2000-03-10 | 8,313,900 | 61.75 | 61.88 | 59.00 | 59.56 | 00:00:00 | | 2000-03-13 | 8,876,900 | 56.38 | 57.69 | 56.13 | 57.00 | 00:00:00 | | 2000-03-14 | 7,141,300 | 55.88 | 56.75 | 55.38 | 56.50 | 00:00:00 | | 2000-03-15 | 9,185,600 | 56.25 | 60.00 | 56.06 | 59.81 | 00:00:00 | | 2000-03-16 | 15,120,800 | 60.44 | 65.69 | 60.19 | 65.00 | 00:00:00 | | 2000-03-17 | 8,515,400 | 64.94 | 65.00 | 62.69 | 62.75 | 00:00:00 | | 2000-03-20 | 6,118,700 | 61.63 | 62.19 | 60.31 | 61.63 | 00:00:00 | | 2000-03-21 | 5,143,400 | 61.63 | 64.00 | 61.56 | 63.94 | 00:00:00 | | 2000-03-22 | 5,274,200 | 63.06 | 64.94 | 63.00 | 64.44 | 00:00:00 | | 2000-03-23 | 4,828,100 | 63.56 | 64.75 | 62.56 | 62.88 | 00:00:00 | | 2000-03-24 | 6,695,600 | 62.88 | 63.00 | 60.38 | 61.75 | 00:00:00 | | 2000-03-27 | 5,578,500 | 60.88 | 61.56 | 59.88 | 61.13 | 00:00:00 | | 2000-03-28 | 7,592,000 | 59.75 | 62.50 | 59.75 | 61.56 | 00:00:00 | | 2000-03-29 | 7,047,200 | 62.94 | 65.00 | 62.50 | 64.00 | 00:00:00 | | 2000-03-30 | 6,303,600 | 64.00 | 65.94 | 63.81 | 64.06 | 00:00:00 | | 2000-03-31 | 5,662,600 | 63.81 | 64.94 | 62.13 | 62.13 | 00:00:00 | | 2000-04-03 | 7,647,200 | 62.38 | 67.00 | 62.38 | 66.75 | 00:00:00 | | 2000-04-04 | 12,027,800 | 68.31 | 69.75 | 65.25 | 67.69 | 00:00:00 | | 2000-04-05 | 6,247,600 | 67.94 | 68.50 | 66.94 | 68.25 | 00:00:00 | | 2000-04-06 | 6,228,000 | 67.00 | 67.06 | 64.62 | 65.56 | 00:00:00 | | 2000-04-07 | 3,322,400 | 65.37 | 66.69 | 65.00 | 65.50 | 00:00:00 | | 2000-04-10 | 4,710,800 | 65.06 | 68.25 | 65.06 | 66.37 | 00:00:00 | | 2000-04-11 | 5,705,900 | 66.44 | 68.00 | 66.37 | 67.31 | 00:00:00 | | 2000-04-12 | 5,840,100 | 67.56 | 67.75 | 64.87 | 64.87 | 00:00:00 | | 2000-04-13 | 4,871,700 | 65.37 | 67.00 | 65.12 | 65.81 | 00:00:00 | | 2000-04-14 | 6,155,600 | 64.94 | 65.62 | 62.56 | 63.56 | 00:00:00 | | 2000-04-17 | 6,261,100 | 63.75 | 64.75 | 61.88 | 64.44 | 00:00:00 | | 2000-04-18 | 4,600,700 | 64.25 | 66.37 | 64.00 | 66.25 | 00:00:00 | | 2000-04-19 | 8,176,700 | 66.00 | 69.75 | 65.56 | 69.00 | 00:00:00 | | 2000-04-20 | 6,542,000 | 69.00 | 70.25 | 68.94 | 69.75 | 00:00:00 | | 2000-04-24 | 7,415,800 | 69.87 | 72.19 | 69.75 | 71.94 | 00:00:00 | | 2000-04-25 | 6,689,100 | 71.94 | 72.81 | 69.87 | 72.50 | 00:00:00 | | 2000-04-26 | 4,619,400 | 72.00 | 72.19 | 70.25 | 71.94 | 00:00:00 | | 2000-04-27 | 5,645,300 | 71.25 | 72.62 | 70.81 | 71.50 | 00:00:00 | | 2000-04-28 | 8,069,000 | 69.62 | 70.31 | 67.56 | 69.50 | 00:00:00 | | 2000-05-01 | 5,159,000 | 69.50 | 69.56 | 67.56 | 67.56 | 00:00:00 | | 2000-05-02 | 4,490,200 | 67.06 | 70.06 | 66.94 | 69.25 | 00:00:00 | | 2000-05-03 | 4,003,800 | 69.00 | 69.87 | 68.00 | 68.31 | 00:00:00 | | 2000-05-04 | 3,406,500 | 68.56 | 68.62 | 67.00 | 67.19 | 00:00:00 | | 2000-05-05 | 3,657,300 | 66.87 | 69.94 | 66.75 | 69.25 | 00:00:00 | | 2000-05-08 | 4,279,300 | 69.94 | 70.50 | 69.00 | 69.87 | 00:00:00 | | 2000-05-09 | 3,683,400 | 70.00 | 70.06 | 68.69 | 68.94 | 00:00:00 | | 2000-05-10 | 4,246,100 | 68.69 | 68.75 | 66.75 | 68.00 | 00:00:00 | | 2000-05-11 | 4,024,700 | 68.25 | 68.69 | 67.06 | 68.25 | 00:00:00 | | 2000-05-12 | 3,040,900 | 68.31 | 68.94 | 67.31 | 68.12 | 00:00:00 | | 2000-05-15 | 3,196,300 | 68.25 | 69.94 | 67.50 | 69.62 | 00:00:00 | | 2000-05-16 | 5,115,600 | 69.62 | 71.50 | 69.00 | 71.00 | 00:00:00 | | 2000-05-17 | 3,357,300 | 70.50 | 71.37 | 69.62 | 69.81 | 00:00:00 | | 2000-05-18 | 2,850,500 | 69.75 | 70.69 | 69.75 | 69.94 | 00:00:00 | | 2000-05-19 | 7,055,400 | 69.19 | 72.94 | 69.19 | 72.44 | 00:00:00 | | 2000-05-22 | 6,281,600 | 72.00 | 73.62 | 71.69 | 72.31 | 00:00:00 | | 2000-05-23 | 4,847,300 | 73.50 | 73.81 | 72.62 | 73.81 | 00:00:00 | | 2000-05-24 | 7,152,900 | 74.00 | 75.00 | 73.31 | 74.62 | 00:00:00 | | 2000-05-25 | 4,494,300 | 74.19 | 75.06 | 73.37 | 74.69 | 00:00:00 | | 2000-05-26 | 3,418,700 | 74.62 | 75.37 | 74.00 | 74.56 | 00:00:00 | | 2000-05-30 | 4,346,300 | 74.12 | 75.12 | 73.69 | 75.00 | 00:00:00 | | 2000-05-31 | 2,828,500 | 74.19 | 74.94 | 73.81 | 74.62 | 00:00:00 | | 2000-06-01 | 3,847,700 | 74.06 | 75.19 | 72.25 | 72.44 | 00:00:00 | | 2000-06-02 | 6,217,900 | 72.31 | 72.31 | 68.81 | 68.94 | 00:00:00 | | 2000-06-05 | 4,437,200 | 69.00 | 70.44 | 68.69 | 69.19 | 00:00:00 | | 2000-06-06 | 3,271,900 | 69.37 | 70.19 | 68.75 | 69.59 | 00:00:00 | | 2000-06-07 | 2,676,800 | 69.94 | 71.50 | 69.87 | 70.50 | 00:00:00 | | 2000-06-08 | 2,422,000 | 70.50 | 70.56 | 69.12 | 69.31 | 00:00:00 | | 2000-06-09 | 2,714,100 | 69.31 | 70.25 | 68.87 | 69.87 | 00:00:00 | | 2000-06-12 | 2,606,800 | 70.12 | 71.75 | 69.81 | 69.94 | 00:00:00 | | 2000-06-13 | 4,218,500 | 70.62 | 73.87 | 70.50 | 73.44 | 00:00:00 | | 2000-06-14 | 5,639,500 | 73.69 | 74.31 | 72.00 | 72.94 | 00:00:00 | | 2000-06-15 | 3,750,800 | 73.00 | 73.75 | 72.50 | 72.81 | 00:00:00 | | 2000-06-16 | 10,571,300 | 72.56 | 73.31 | 71.00 | 71.00 | 00:00:00 | | 2000-06-19 | 3,294,600 | 71.50 | 72.75 | 70.87 | 72.06 | 00:00:00 | | 2000-06-20 | 3,474,700 | 72.06 | 72.06 | 70.31 | 70.87 | 00:00:00 | | 2000-06-21 | 3,946,900 | 70.75 | 72.44 | 70.31 | 72.44 | 00:00:00 | | 2000-06-22 | 3,637,800 | 71.62 | 72.31 | 71.00 | 71.25 | 00:00:00 | | 2000-06-23 | 4,486,300 | 72.37 | 72.62 | 71.50 | 72.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
