TR4DER - Merck & Company [MRK] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	23,976,700	31.18	31.20	29.93	30.07	00:00:00
2004-10-14	13,876,800	30.30	30.55	30.14	30.19	00:00:00
2004-10-15	14,196,100	30.10	30.75	30.10	30.50	00:00:00
2004-10-18	12,697,000	30.30	31.01	30.30	30.90	00:00:00
2004-10-19	14,573,900	31.10	31.30	31.03	31.16	00:00:00
2004-10-20	15,565,000	31.16	31.48	31.10	31.40	00:00:00
2004-10-21	10,237,300	31.27	31.50	30.71	31.26	00:00:00
2004-10-22	13,515,300	31.10	31.25	30.50	30.56	00:00:00
2004-10-25	10,971,700	30.56	30.63	30.20	30.49	00:00:00
2004-10-26	12,623,100	30.48	30.66	30.23	30.66	00:00:00
2004-10-27	11,927,400	30.55	31.24	30.51	31.22	00:00:00
2004-10-28	9,774,900	31.15	31.67	31.12	31.57	00:00:00
2004-10-29	16,951,700	31.51	32.04	31.05	31.31	00:00:00
2004-11-01	66,591,600	29.34	29.80	27.99	28.28	00:00:00
2004-11-02	64,170,500	28.24	28.55	26.40	26.80	00:00:00
2004-11-03	49,511,300	27.60	27.90	26.90	27.87	00:00:00
2004-11-04	34,322,600	27.94	28.25	26.88	27.02	00:00:00
2004-11-05	50,345,300	26.68	26.90	25.99	26.21	00:00:00
2004-11-08	35,909,300	26.08	26.58	25.74	26.57	00:00:00
2004-11-09	43,053,300	25.83	26.19	25.74	26.00	00:00:00
2004-11-10	33,983,300	25.60	26.87	25.60	26.41	00:00:00
2004-11-11	19,387,000	26.55	26.60	26.12	26.15	00:00:00
2004-11-12	18,561,300	26.20	26.67	26.20	26.45	00:00:00
2004-11-15	24,109,500	26.45	27.34	26.40	27.09	00:00:00
2004-11-16	20,027,900	27.25	27.75	27.21	27.48	00:00:00
2004-11-17	13,938,200	27.65	27.80	27.30	27.34	00:00:00
2004-11-18	14,161,700	27.27	27.50	26.88	27.36	00:00:00
2004-11-19	13,858,600	27.20	27.45	27.00	27.12	00:00:00
2004-11-22	13,002,400	27.12	27.40	26.99	27.13	00:00:00
2004-11-23	11,548,000	27.13	27.21	26.99	27.14	00:00:00
2004-11-24	11,528,000	27.25	27.40	27.11	27.22	00:00:00
2004-11-26	7,337,100	27.36	27.77	27.35	27.70	00:00:00
2004-11-29	13,231,600	27.92	28.10	27.65	27.67	00:00:00
2004-11-30	16,177,900	27.66	28.13	27.66	28.02	00:00:00
2004-12-01	15,687,100	27.85	27.88	27.32	27.72	00:00:00
2004-12-02	20,478,800	27.73	28.67	27.55	28.60	00:00:00
2004-12-03	16,325,900	28.60	28.91	28.40	28.68	00:00:00
2004-12-06	14,032,100	28.58	28.65	28.11	28.12	00:00:00
2004-12-07	13,288,500	28.15	28.25	27.86	27.89	00:00:00
2004-12-08	20,305,200	28.25	28.72	28.20	28.69	00:00:00
2004-12-09	12,445,700	28.69	28.85	28.49	28.73	00:00:00
2004-12-10	8,963,600	29.01	29.25	28.32	28.74	00:00:00
2004-12-13	12,061,000	28.75	29.06	28.74	29.05	00:00:00
2004-12-14	16,938,300	29.05	29.64	29.05	29.62	00:00:00
2004-12-15	31,326,500	29.95	30.52	29.84	30.48	00:00:00
2004-12-16	30,835,600	30.55	31.84	30.52	31.79	00:00:00
2004-12-17	38,190,200	30.84	31.79	30.37	31.59	00:00:00
2004-12-20	18,155,000	31.27	31.69	31.26	31.51	00:00:00
2004-12-21	18,477,000	31.35	31.98	31.34	31.98	00:00:00
2004-12-22	13,906,700	32.00	32.39	31.98	32.22	00:00:00
2004-12-23	12,040,900	32.39	32.66	32.19	32.30	00:00:00
2004-12-27	9,690,900	32.30	32.50	31.39	31.95	00:00:00
2004-12-28	8,421,500	31.99	32.30	31.97	32.20	00:00:00
2004-12-29	7,238,300	32.25	32.42	32.00	32.24	00:00:00
2004-12-30	6,907,300	32.28	32.36	32.14	32.22	00:00:00
2004-12-31	6,131,400	32.23	32.39	32.14	32.14	00:00:00
2005-01-03	17,972,700	31.99	32.23	30.98	31.26	00:00:00
2005-01-04	12,954,000	31.47	31.60	31.01	31.13	00:00:00
2005-01-05	15,829,400	31.13	31.65	31.05	31.34	00:00:00
2005-01-06	7,193,500	31.50	31.74	31.34	31.56	00:00:00
2005-01-07	10,313,700	31.52	31.60	31.12	31.13	00:00:00
2005-01-10	8,131,600	31.13	31.50	30.72	31.50	00:00:00
2005-01-11	7,535,200	31.48	31.48	31.08	31.17	00:00:00
2005-01-12	9,950,500	31.25	31.35	30.96	31.08	00:00:00
2005-01-13	7,983,500	31.00	31.05	30.50	30.65	00:00:00
2005-01-14	7,168,800	30.40	30.93	30.40	30.87	00:00:00
2005-01-18	8,084,300	30.87	31.41	30.68	31.30	00:00:00
2005-01-19	8,000,100	31.29	31.50	30.98	31.02	00:00:00
2005-01-20	7,782,700	31.20	31.21	30.64	30.73	00:00:00
2005-01-21	7,155,400	30.76	30.79	30.21	30.36	00:00:00
2005-01-24	10,357,000	30.50	30.65	29.85	29.85	00:00:00
2005-01-25	12,313,900	30.25	31.22	30.00	30.95	00:00:00
2005-01-26	7,212,500	31.00	31.34	31.00	31.17	00:00:00
2005-01-27	7,219,800	31.12	31.28	30.82	31.18	00:00:00
2005-01-28	57,156,300	31.33	31.33	27.48	28.02	00:00:00
2005-01-31	29,863,400	28.02	28.18	27.62	28.05	00:00:00
2005-02-01	16,984,100	28.06	28.29	27.78	27.83	00:00:00
2005-02-02	13,754,500	27.93	28.65	27.86	28.46	00:00:00
2005-02-03	13,117,600	28.45	28.64	28.03	28.41	00:00:00
2005-02-04	8,800,700	28.41	28.47	28.22	28.35	00:00:00
2005-02-07	10,140,800	28.20	28.85	28.15	28.43	00:00:00
2005-02-08	8,983,600	28.31	28.84	28.26	28.80	00:00:00
2005-02-09	9,403,400	28.80	29.23	28.61	28.70	00:00:00
2005-02-10	6,534,300	28.80	28.95	28.50	28.76	00:00:00
2005-02-11	8,711,000	28.75	29.34	28.69	29.21	00:00:00
2005-02-14	6,681,200	29.11	29.45	29.02	29.41	00:00:00
2005-02-15	7,737,300	29.28	29.71	29.14	29.35	00:00:00
2005-02-16	8,376,600	29.10	29.18	28.77	29.02	00:00:00
2005-02-17	8,118,000	29.02	29.10	28.49	28.85	00:00:00
2005-02-18	58,730,300	29.48	32.61	29.48	32.61	00:00:00
2005-02-22	35,930,900	32.60	32.60	31.18	31.21	00:00:00
2005-02-23	12,335,400	31.54	32.00	31.28	31.76	00:00:00
2005-02-24	7,522,200	31.80	32.02	31.55	31.99	00:00:00
2005-02-25	8,274,600	31.80	32.16	31.52	31.90	00:00:00
2005-02-28	14,488,400	31.90	32.02	31.37	31.70	00:00:00
2005-03-01	9,345,900	32.06	32.19	31.83	32.13	00:00:00
2005-03-02	9,358,600	31.85	31.91	31.30	31.60	00:00:00
2005-03-03	7,179,800	31.66	31.71	31.10	31.58	00:00:00
2005-03-04	7,322,900	31.69	31.78	31.20	31.68	00:00:00
2005-03-07	7,663,400	31.75	31.79	31.56	31.70	00:00:00
2005-03-08	6,709,600	31.75	31.94	31.66	31.73	00:00:00
2005-03-09	7,384,400	31.74	31.95	31.56	31.83	00:00:00
2005-03-10	7,789,400	31.99	32.28	31.87	32.16	00:00:00
2005-03-11	6,125,600	32.28	32.33	32.02	32.16	00:00:00
2005-03-14	5,539,000	32.19	32.39	32.00	32.29	00:00:00
2005-03-15	6,295,200	32.50	32.50	31.95	32.00	00:00:00
2005-03-16	7,575,900	32.00	32.14	31.52	31.70	00:00:00
2005-03-17	6,605,000	31.63	31.81	31.52	31.72	00:00:00
2005-03-18	11,280,400	31.85	32.04	31.42	32.04	00:00:00
2005-03-21	6,743,400	32.05	32.05	31.77	31.84	00:00:00
2005-03-22	8,181,600	32.00	32.09	31.70	31.98	00:00:00
2005-03-23	8,962,700	31.95	32.36	31.90	32.06	00:00:00
2005-03-24	5,628,600	32.09	32.14	31.80	31.87	00:00:00
2005-03-28	6,061,200	32.08	32.09	31.70	31.76	00:00:00
2005-03-29	7,657,700	31.77	32.17	31.76	32.01	00:00:00
2005-03-30	7,754,600	32.15	32.46	32.01	32.44	00:00:00
2005-03-31	8,012,900	32.41	32.60	32.16	32.37	00:00:00
2005-04-01	6,922,500	32.67	32.68	32.23	32.31	00:00:00
2005-04-04	8,573,200	32.38	32.54	32.06	32.50	00:00:00
2005-04-05	10,618,100	32.69	33.15	32.60	33.04	00:00:00
2005-04-06	7,760,900	33.24	33.43	32.76	32.89	00:00:00
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 > >>