|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,126,800 | 46.25 | 47.15 | 45.79 | 46.74 | 00:00:00 | | 2004-04-23 | 3,828,900 | 47.15 | 47.15 | 46.39 | 46.76 | 00:00:00 | | 2004-04-26 | 3,642,200 | 46.80 | 46.98 | 46.62 | 46.64 | 00:00:00 | | 2004-04-27 | 5,857,700 | 46.90 | 47.60 | 46.86 | 47.25 | 00:00:00 | | 2004-04-28 | 5,912,100 | 47.25 | 47.50 | 47.00 | 47.44 | 00:00:00 | | 2004-04-29 | 5,544,900 | 47.35 | 47.40 | 46.86 | 46.98 | 00:00:00 | | 2004-04-30 | 4,629,500 | 47.00 | 47.50 | 46.96 | 47.00 | 00:00:00 | | 2004-05-03 | 5,517,600 | 47.01 | 47.76 | 47.01 | 47.70 | 00:00:00 | | 2004-05-04 | 5,407,400 | 47.85 | 47.96 | 47.51 | 47.85 | 00:00:00 | | 2004-05-05 | 4,678,600 | 47.80 | 48.13 | 47.65 | 47.81 | 00:00:00 | | 2004-05-06 | 5,719,500 | 47.80 | 48.38 | 47.68 | 48.11 | 00:00:00 | | 2004-05-07 | 6,637,700 | 48.12 | 48.41 | 47.70 | 47.71 | 00:00:00 | | 2004-05-10 | 8,774,400 | 47.05 | 47.54 | 46.16 | 46.71 | 00:00:00 | | 2004-05-11 | 6,390,500 | 46.70 | 46.74 | 45.99 | 46.40 | 00:00:00 | | 2004-05-12 | 4,948,900 | 46.05 | 47.00 | 45.86 | 46.85 | 00:00:00 | | 2004-05-13 | 5,120,600 | 46.40 | 46.78 | 46.06 | 46.10 | 00:00:00 | | 2004-05-14 | 4,452,000 | 46.00 | 46.94 | 46.00 | 46.45 | 00:00:00 | | 2004-05-17 | 4,657,100 | 46.00 | 46.89 | 46.00 | 46.64 | 00:00:00 | | 2004-05-18 | 3,806,400 | 46.75 | 47.00 | 46.64 | 46.85 | 00:00:00 | | 2004-05-19 | 4,517,300 | 46.95 | 47.06 | 46.30 | 46.44 | 00:00:00 | | 2004-05-20 | 5,244,000 | 46.38 | 46.73 | 46.20 | 46.50 | 00:00:00 | | 2004-05-21 | 3,539,600 | 46.70 | 46.86 | 46.38 | 46.59 | 00:00:00 | | 2004-05-24 | 3,655,000 | 46.61 | 46.72 | 45.83 | 46.25 | 00:00:00 | | 2004-05-25 | 3,903,000 | 46.03 | 46.92 | 46.00 | 46.83 | 00:00:00 | | 2004-05-26 | 5,477,700 | 46.75 | 47.07 | 46.59 | 46.92 | 00:00:00 | | 2004-05-27 | 5,141,800 | 47.00 | 47.50 | 46.75 | 47.43 | 00:00:00 | | 2004-05-28 | 4,753,800 | 47.35 | 47.75 | 47.23 | 47.30 | 00:00:00 | | 2004-06-01 | 7,709,100 | 47.40 | 48.40 | 47.25 | 48.36 | 00:00:00 | | 2004-06-02 | 4,784,400 | 47.99 | 48.21 | 47.59 | 47.83 | 00:00:00 | | 2004-06-03 | 4,993,800 | 47.60 | 48.26 | 47.57 | 47.98 | 00:00:00 | | 2004-06-04 | 4,568,100 | 48.10 | 48.40 | 48.03 | 48.20 | 00:00:00 | | 2004-06-07 | 4,443,000 | 48.25 | 48.51 | 47.87 | 48.05 | 00:00:00 | | 2004-06-08 | 4,828,700 | 47.80 | 48.43 | 47.80 | 48.37 | 00:00:00 | | 2004-06-09 | 3,778,500 | 48.10 | 48.38 | 47.82 | 47.85 | 00:00:00 | | 2004-06-10 | 4,193,800 | 47.61 | 47.80 | 47.26 | 47.78 | 00:00:00 | | 2004-06-14 | 6,583,800 | 47.53 | 47.62 | 46.88 | 46.90 | 00:00:00 | | 2004-06-15 | 7,511,300 | 47.35 | 48.13 | 47.20 | 47.95 | 00:00:00 | | 2004-06-16 | 5,229,900 | 48.20 | 48.47 | 48.05 | 48.08 | 00:00:00 | | 2004-06-17 | 4,139,000 | 48.12 | 48.48 | 47.92 | 48.32 | 00:00:00 | | 2004-06-18 | 8,243,700 | 48.33 | 48.78 | 48.23 | 48.36 | 00:00:00 | | 2004-06-21 | 4,145,500 | 48.10 | 48.50 | 47.92 | 47.95 | 00:00:00 | | 2004-06-22 | 5,173,400 | 47.70 | 47.93 | 47.40 | 47.59 | 00:00:00 | | 2004-06-23 | 5,957,100 | 47.46 | 47.90 | 47.15 | 47.81 | 00:00:00 | | 2004-06-24 | 4,223,200 | 47.84 | 48.42 | 47.61 | 47.91 | 00:00:00 | | 2004-06-25 | 6,659,000 | 47.92 | 48.00 | 47.00 | 47.00 | 00:00:00 | | 2004-06-28 | 4,733,100 | 47.30 | 47.38 | 46.99 | 47.14 | 00:00:00 | | 2004-06-29 | 3,867,100 | 47.13 | 47.74 | 47.05 | 47.35 | 00:00:00 | | 2004-06-30 | 5,893,700 | 47.50 | 47.70 | 46.91 | 47.50 | 00:00:00 | | 2004-07-01 | 6,787,400 | 47.65 | 47.73 | 46.51 | 47.05 | 00:00:00 | | 2004-07-02 | 3,222,800 | 47.30 | 47.36 | 46.82 | 46.86 | 00:00:00 | | 2004-07-06 | 4,113,600 | 46.86 | 47.05 | 46.56 | 46.60 | 00:00:00 | | 2004-07-07 | 4,728,200 | 46.51 | 46.68 | 46.09 | 46.31 | 00:00:00 | | 2004-07-08 | 5,915,500 | 45.85 | 46.78 | 45.85 | 45.92 | 00:00:00 | | 2004-07-09 | 4,117,400 | 46.05 | 46.27 | 45.74 | 45.86 | 00:00:00 | | 2004-07-12 | 4,445,400 | 45.86 | 45.95 | 45.30 | 45.67 | 00:00:00 | | 2004-07-13 | 3,645,300 | 45.69 | 45.75 | 45.35 | 45.55 | 00:00:00 | | 2004-07-14 | 5,143,900 | 45.55 | 46.10 | 45.55 | 45.68 | 00:00:00 | | 2004-07-15 | 5,477,100 | 45.62 | 45.89 | 44.70 | 44.71 | 00:00:00 | | 2004-07-16 | 6,519,100 | 44.95 | 45.00 | 44.25 | 44.80 | 00:00:00 | | 2004-07-19 | 5,491,900 | 44.80 | 44.94 | 44.30 | 44.45 | 00:00:00 | | 2004-07-20 | 7,611,900 | 44.50 | 44.98 | 44.32 | 44.83 | 00:00:00 | | 2004-07-21 | 7,508,400 | 45.25 | 45.80 | 44.59 | 44.59 | 00:00:00 | | 2004-07-22 | 7,363,700 | 44.79 | 45.55 | 44.70 | 45.36 | 00:00:00 | | 2004-07-23 | 5,503,700 | 45.30 | 45.59 | 44.64 | 45.16 | 00:00:00 | | 2004-07-26 | 6,180,700 | 45.16 | 45.40 | 44.52 | 45.00 | 00:00:00 | | 2004-07-27 | 5,201,300 | 45.04 | 45.06 | 44.58 | 45.04 | 00:00:00 | | 2004-07-28 | 5,556,000 | 45.10 | 45.12 | 44.38 | 45.02 | 00:00:00 | | 2004-07-29 | 5,305,300 | 45.03 | 45.80 | 44.77 | 45.40 | 00:00:00 | | 2004-07-30 | 4,036,500 | 45.15 | 45.70 | 44.92 | 45.35 | 00:00:00 | | 2004-08-02 | 4,476,000 | 45.30 | 45.70 | 45.11 | 45.47 | 00:00:00 | | 2004-08-03 | 5,226,600 | 45.22 | 45.43 | 44.85 | 44.87 | 00:00:00 | | 2004-08-04 | 4,399,200 | 44.92 | 45.17 | 44.65 | 44.90 | 00:00:00 | | 2004-08-05 | 4,491,400 | 44.79 | 44.95 | 44.25 | 44.43 | 00:00:00 | | 2004-08-06 | 6,104,000 | 44.00 | 44.20 | 43.46 | 43.60 | 00:00:00 | | 2004-08-09 | 4,591,700 | 43.75 | 44.45 | 43.58 | 44.07 | 00:00:00 | | 2004-08-10 | 3,943,700 | 44.30 | 44.65 | 43.92 | 44.65 | 00:00:00 | | 2004-08-11 | 5,047,100 | 44.65 | 45.09 | 44.58 | 45.00 | 00:00:00 | | 2004-08-12 | 4,301,100 | 44.80 | 45.17 | 44.60 | 44.79 | 00:00:00 | | 2004-08-13 | 2,904,400 | 44.75 | 44.95 | 44.34 | 44.59 | 00:00:00 | | 2004-08-16 | 3,575,900 | 44.40 | 45.15 | 44.40 | 45.07 | 00:00:00 | | 2004-08-17 | 5,145,700 | 45.00 | 45.05 | 44.68 | 44.97 | 00:00:00 | | 2004-08-18 | 5,267,800 | 44.65 | 45.81 | 44.65 | 45.81 | 00:00:00 | | 2004-08-19 | 3,745,700 | 45.56 | 45.76 | 45.11 | 45.42 | 00:00:00 | | 2004-08-20 | 5,628,800 | 45.28 | 46.43 | 45.28 | 46.08 | 00:00:00 | | 2004-08-23 | 3,708,800 | 46.95 | 47.00 | 46.17 | 46.22 | 00:00:00 | | 2004-08-24 | 3,541,100 | 46.42 | 46.66 | 46.18 | 46.35 | 00:00:00 | | 2004-08-25 | 7,407,200 | 46.35 | 46.85 | 45.29 | 46.02 | 00:00:00 | | 2004-08-26 | 9,208,300 | 45.45 | 45.50 | 44.71 | 45.05 | 00:00:00 | | 2004-08-27 | 5,627,100 | 45.05 | 45.28 | 44.98 | 45.15 | 00:00:00 | | 2004-08-30 | 4,806,200 | 44.85 | 45.68 | 44.85 | 44.93 | 00:00:00 | | 2004-08-31 | 5,512,800 | 44.90 | 45.22 | 44.51 | 44.97 | 00:00:00 | | 2004-09-01 | 4,982,400 | 44.59 | 44.69 | 44.12 | 44.54 | 00:00:00 | | 2004-09-02 | 4,396,000 | 44.65 | 45.31 | 44.40 | 45.09 | 00:00:00 | | 2004-09-03 | 4,549,100 | 45.28 | 45.70 | 45.22 | 45.48 | 00:00:00 | | 2004-09-07 | 5,019,700 | 45.65 | 45.92 | 45.35 | 45.78 | 00:00:00 | | 2004-09-08 | 5,519,400 | 45.65 | 45.99 | 45.57 | 45.64 | 00:00:00 | | 2004-09-09 | 4,632,200 | 45.64 | 45.64 | 45.17 | 45.26 | 00:00:00 | | 2004-09-10 | 4,956,900 | 45.01 | 45.96 | 45.00 | 45.77 | 00:00:00 | | 2004-09-13 | 8,057,800 | 45.49 | 45.50 | 45.05 | 45.45 | 00:00:00 | | 2004-09-14 | 5,375,800 | 45.45 | 45.87 | 45.12 | 45.55 | 00:00:00 | | 2004-09-15 | 5,301,300 | 45.73 | 45.80 | 45.20 | 45.40 | 00:00:00 | | 2004-09-16 | 3,750,900 | 45.40 | 45.50 | 45.03 | 45.18 | 00:00:00 | | 2004-09-17 | 6,944,800 | 45.40 | 45.42 | 44.95 | 44.97 | 00:00:00 | | 2004-09-20 | 6,891,400 | 44.85 | 45.03 | 44.41 | 44.67 | 00:00:00 | | 2004-09-21 | 5,486,200 | 44.68 | 45.09 | 44.58 | 44.84 | 00:00:00 | | 2004-09-22 | 5,424,800 | 44.60 | 44.89 | 44.50 | 44.75 | 00:00:00 | | 2004-09-23 | 4,936,100 | 44.75 | 45.07 | 44.20 | 44.27 | 00:00:00 | | 2004-09-24 | 4,859,600 | 44.25 | 44.37 | 44.04 | 44.10 | 00:00:00 | | 2004-09-27 | 7,707,500 | 43.04 | 44.84 | 43.04 | 44.46 | 00:00:00 | | 2004-09-28 | 5,832,000 | 44.68 | 45.34 | 44.50 | 44.92 | 00:00:00 | | 2004-09-29 | 4,889,500 | 44.78 | 45.07 | 44.64 | 45.07 | 00:00:00 | | 2004-09-30 | 145,015,500 | 33.40 | 34.02 | 32.46 | 33.00 | 00:00:00 | | 2004-10-01 | 57,510,000 | 33.69 | 33.97 | 33.20 | 33.31 | 00:00:00 | | 2004-10-04 | 35,389,500 | 34.27 | 34.32 | 33.73 | 34.23 | 00:00:00 | | 2004-10-05 | 27,476,700 | 34.24 | 34.25 | 33.43 | 33.43 | 00:00:00 | | 2004-10-06 | 48,441,900 | 33.12 | 33.16 | 31.66 | 31.67 | 00:00:00 | | 2004-10-07 | 51,443,700 | 31.15 | 31.25 | 30.18 | 30.98 | 00:00:00 | | 2004-10-08 | 22,404,400 | 30.80 | 31.12 | 30.34 | 30.34 | 00:00:00 | | 2004-10-11 | 24,169,300 | 30.34 | 31.14 | 29.75 | 30.74 | 00:00:00 | | 2004-10-12 | 17,180,200 | 30.53 | 31.00 | 30.29 | 30.85 | 00:00:00 | | 2004-10-13 | 23,976,700 | 31.18 | 31.20 | 29.93 | 30.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
