|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 7,760,900 | 33.24 | 33.43 | 32.76 | 32.89 | 00:00:00 | | 2005-04-07 | 20,244,500 | 32.40 | 33.51 | 31.98 | 33.49 | 00:00:00 | | 2005-04-08 | 7,271,500 | 33.70 | 33.74 | 33.18 | 33.33 | 00:00:00 | | 2005-04-11 | 4,930,800 | 33.45 | 33.59 | 33.05 | 33.14 | 00:00:00 | | 2005-04-12 | 7,908,000 | 33.05 | 33.82 | 32.95 | 33.81 | 00:00:00 | | 2005-04-13 | 25,685,600 | 33.81 | 35.30 | 33.52 | 34.52 | 00:00:00 | | 2005-04-14 | 14,166,500 | 34.60 | 34.97 | 34.53 | 34.78 | 00:00:00 | | 2005-04-15 | 19,490,900 | 35.24 | 36.26 | 34.76 | 34.80 | 00:00:00 | | 2005-04-18 | 10,407,000 | 34.75 | 34.75 | 34.00 | 34.43 | 00:00:00 | | 2005-04-19 | 8,203,800 | 34.65 | 34.83 | 34.13 | 34.68 | 00:00:00 | | 2005-04-20 | 8,629,800 | 34.40 | 34.56 | 33.60 | 34.07 | 00:00:00 | | 2005-04-21 | 9,455,100 | 34.97 | 34.98 | 33.95 | 34.28 | 00:00:00 | | 2005-04-22 | 7,137,500 | 34.28 | 34.40 | 33.93 | 34.20 | 00:00:00 | | 2005-04-25 | 7,912,500 | 34.08 | 34.09 | 33.52 | 33.92 | 00:00:00 | | 2005-04-26 | 7,348,800 | 33.89 | 33.98 | 33.40 | 33.60 | 00:00:00 | | 2005-04-27 | 7,091,700 | 33.61 | 33.85 | 33.36 | 33.49 | 00:00:00 | | 2005-04-28 | 6,113,300 | 33.45 | 33.84 | 33.28 | 33.79 | 00:00:00 | | 2005-04-29 | 7,928,400 | 33.70 | 34.15 | 33.51 | 33.90 | 00:00:00 | | 2005-05-02 | 5,647,000 | 34.07 | 34.13 | 33.70 | 34.00 | 00:00:00 | | 2005-05-03 | 7,169,500 | 34.15 | 34.43 | 34.00 | 34.42 | 00:00:00 | | 2005-05-04 | 6,974,300 | 34.33 | 34.95 | 34.31 | 34.93 | 00:00:00 | | 2005-05-05 | 8,119,900 | 34.93 | 35.05 | 34.35 | 34.75 | 00:00:00 | | 2005-05-06 | 7,254,600 | 34.85 | 35.20 | 34.01 | 34.16 | 00:00:00 | | 2005-05-09 | 7,019,600 | 34.02 | 34.24 | 33.79 | 34.20 | 00:00:00 | | 2005-05-10 | 6,238,800 | 34.10 | 34.13 | 33.65 | 33.88 | 00:00:00 | | 2005-05-11 | 6,516,800 | 33.88 | 33.94 | 33.40 | 33.50 | 00:00:00 | | 2005-05-12 | 5,638,100 | 33.55 | 33.80 | 33.40 | 33.64 | 00:00:00 | | 2005-05-13 | 7,537,100 | 33.75 | 33.75 | 33.31 | 33.46 | 00:00:00 | | 2005-05-16 | 6,159,300 | 33.57 | 33.59 | 33.30 | 33.45 | 00:00:00 | | 2005-05-17 | 12,347,200 | 33.00 | 33.08 | 32.59 | 33.01 | 00:00:00 | | 2005-05-18 | 10,863,600 | 33.23 | 33.24 | 32.64 | 32.95 | 00:00:00 | | 2005-05-19 | 6,232,300 | 32.75 | 32.86 | 32.55 | 32.79 | 00:00:00 | | 2005-05-20 | 9,018,000 | 32.89 | 32.95 | 32.62 | 32.62 | 00:00:00 | | 2005-05-23 | 5,842,800 | 32.50 | 32.96 | 32.48 | 32.63 | 00:00:00 | | 2005-05-24 | 7,886,700 | 32.86 | 33.25 | 32.74 | 32.74 | 00:00:00 | | 2005-05-25 | 6,720,100 | 32.75 | 32.88 | 32.46 | 32.54 | 00:00:00 | | 2005-05-26 | 8,386,400 | 32.69 | 32.69 | 32.22 | 32.35 | 00:00:00 | | 2005-05-27 | 5,104,100 | 32.40 | 32.58 | 32.31 | 32.45 | 00:00:00 | | 2005-05-31 | 13,455,700 | 32.45 | 32.55 | 32.28 | 32.44 | 00:00:00 | | 2005-06-01 | 7,830,000 | 32.20 | 32.40 | 31.91 | 32.19 | 00:00:00 | | 2005-06-02 | 5,178,100 | 32.17 | 32.25 | 32.00 | 32.23 | 00:00:00 | | 2005-06-03 | 5,680,100 | 32.23 | 32.23 | 31.90 | 32.09 | 00:00:00 | | 2005-06-06 | 4,536,000 | 32.06 | 32.11 | 31.91 | 32.03 | 00:00:00 | | 2005-06-07 | 5,339,500 | 32.04 | 32.39 | 31.97 | 32.08 | 00:00:00 | | 2005-06-08 | 7,679,400 | 32.17 | 32.17 | 31.58 | 31.63 | 00:00:00 | | 2005-06-09 | 7,439,600 | 31.50 | 31.63 | 31.25 | 31.35 | 00:00:00 | | 2005-06-10 | 7,484,200 | 31.30 | 31.49 | 31.08 | 31.39 | 00:00:00 | | 2005-06-13 | 6,176,800 | 31.02 | 31.67 | 31.01 | 31.55 | 00:00:00 | | 2005-06-14 | 5,050,600 | 31.55 | 31.85 | 31.46 | 31.78 | 00:00:00 | | 2005-06-15 | 6,849,300 | 31.74 | 32.00 | 31.53 | 31.90 | 00:00:00 | | 2005-06-16 | 5,867,800 | 32.00 | 32.17 | 31.89 | 32.00 | 00:00:00 | | 2005-06-17 | 11,040,800 | 32.50 | 32.50 | 31.87 | 32.22 | 00:00:00 | | 2005-06-20 | 5,925,300 | 32.00 | 32.29 | 31.92 | 32.11 | 00:00:00 | | 2005-06-21 | 5,628,000 | 32.20 | 32.28 | 31.88 | 31.99 | 00:00:00 | | 2005-06-22 | 6,514,700 | 32.24 | 32.24 | 31.91 | 31.98 | 00:00:00 | | 2005-06-23 | 9,680,100 | 31.91 | 31.91 | 31.22 | 31.25 | 00:00:00 | | 2005-06-24 | 10,039,000 | 31.13 | 31.22 | 30.45 | 30.55 | 00:00:00 | | 2005-06-27 | 7,233,700 | 30.40 | 30.88 | 30.40 | 30.50 | 00:00:00 | | 2005-06-28 | 7,471,900 | 30.78 | 31.12 | 30.60 | 30.97 | 00:00:00 | | 2005-06-29 | 6,737,900 | 31.00 | 31.04 | 30.70 | 30.83 | 00:00:00 | | 2005-06-30 | 8,482,400 | 31.40 | 31.40 | 30.60 | 30.80 | 00:00:00 | | 2005-07-01 | 8,028,700 | 30.80 | 31.35 | 30.80 | 31.06 | 00:00:00 | | 2005-07-05 | 5,827,000 | 31.11 | 31.20 | 30.66 | 31.10 | 00:00:00 | | 2005-07-06 | 6,007,800 | 31.25 | 31.27 | 30.50 | 30.56 | 00:00:00 | | 2005-07-07 | 12,336,600 | 30.30 | 30.67 | 29.90 | 29.98 | 00:00:00 | | 2005-07-08 | 11,344,100 | 30.05 | 31.04 | 30.05 | 31.00 | 00:00:00 | | 2005-07-11 | 8,063,900 | 30.70 | 31.27 | 30.62 | 31.24 | 00:00:00 | | 2005-07-12 | 10,498,500 | 31.07 | 31.70 | 31.02 | 31.60 | 00:00:00 | | 2005-07-13 | 6,140,400 | 31.75 | 31.75 | 31.41 | 31.62 | 00:00:00 | | 2005-07-14 | 6,778,100 | 31.75 | 32.02 | 31.66 | 31.91 | 00:00:00 | | 2005-07-15 | 6,831,800 | 31.92 | 32.30 | 31.77 | 31.91 | 00:00:00 | | 2005-07-18 | 6,228,700 | 31.91 | 32.34 | 31.77 | 31.88 | 00:00:00 | | 2005-07-19 | 5,856,100 | 31.92 | 32.10 | 31.53 | 31.95 | 00:00:00 | | 2005-07-20 | 6,462,300 | 31.83 | 32.13 | 31.45 | 31.85 | 00:00:00 | | 2005-07-21 | 9,192,900 | 31.45 | 31.68 | 30.82 | 31.38 | 00:00:00 | | 2005-07-22 | 6,030,000 | 31.38 | 31.38 | 30.88 | 31.14 | 00:00:00 | | 2005-07-25 | 7,030,700 | 31.05 | 31.09 | 30.62 | 30.74 | 00:00:00 | | 2005-07-26 | 6,182,900 | 30.78 | 31.12 | 30.61 | 30.69 | 00:00:00 | | 2005-07-27 | 6,014,000 | 30.63 | 31.40 | 30.62 | 31.22 | 00:00:00 | | 2005-07-28 | 6,041,300 | 31.43 | 31.69 | 31.23 | 31.29 | 00:00:00 | | 2005-07-29 | 6,452,600 | 31.02 | 31.34 | 30.96 | 31.06 | 00:00:00 | | 2005-08-01 | 6,993,000 | 31.24 | 31.24 | 30.60 | 30.68 | 00:00:00 | | 2005-08-02 | 6,986,800 | 30.66 | 30.78 | 30.35 | 30.69 | 00:00:00 | | 2005-08-03 | 5,873,100 | 30.69 | 30.93 | 30.51 | 30.82 | 00:00:00 | | 2005-08-04 | 6,023,100 | 30.65 | 30.78 | 30.32 | 30.34 | 00:00:00 | | 2005-08-05 | 9,463,300 | 30.39 | 30.92 | 30.36 | 30.66 | 00:00:00 | | 2005-08-08 | 5,318,400 | 30.85 | 30.85 | 30.39 | 30.45 | 00:00:00 | | 2005-08-09 | 7,298,400 | 30.69 | 31.00 | 30.58 | 30.98 | 00:00:00 | | 2005-08-10 | 6,434,000 | 31.18 | 31.46 | 31.03 | 31.17 | 00:00:00 | | 2005-08-11 | 5,456,700 | 31.18 | 31.41 | 30.91 | 31.09 | 00:00:00 | | 2005-08-12 | 6,988,100 | 31.01 | 31.05 | 30.48 | 30.55 | 00:00:00 | | 2005-08-15 | 5,205,400 | 30.60 | 30.78 | 30.43 | 30.66 | 00:00:00 | | 2005-08-16 | 6,281,000 | 30.70 | 30.75 | 30.30 | 30.30 | 00:00:00 | | 2005-08-17 | 6,823,200 | 30.30 | 30.65 | 30.30 | 30.56 | 00:00:00 | | 2005-08-18 | 8,037,300 | 30.47 | 30.74 | 30.35 | 30.41 | 00:00:00 | | 2005-08-19 | 38,425,600 | 30.39 | 30.59 | 27.75 | 28.06 | 00:00:00 | | 2005-08-22 | 46,900,700 | 27.45 | 27.99 | 27.15 | 27.89 | 00:00:00 | | 2005-08-23 | 15,903,200 | 27.78 | 27.88 | 27.52 | 27.58 | 00:00:00 | | 2005-08-24 | 14,933,400 | 27.55 | 28.08 | 27.55 | 27.83 | 00:00:00 | | 2005-08-25 | 7,985,900 | 27.85 | 27.92 | 27.69 | 27.77 | 00:00:00 | | 2005-08-26 | 8,177,200 | 27.72 | 27.79 | 27.52 | 27.66 | 00:00:00 | | 2005-08-29 | 11,336,100 | 27.48 | 28.30 | 27.46 | 28.12 | 00:00:00 | | 2005-08-30 | 10,365,200 | 28.11 | 28.29 | 28.00 | 28.29 | 00:00:00 | | 2005-08-31 | 13,077,300 | 28.00 | 28.32 | 27.81 | 28.23 | 00:00:00 | | 2005-09-01 | 9,048,900 | 28.32 | 28.54 | 28.23 | 28.41 | 00:00:00 | | 2005-09-02 | 11,014,300 | 28.66 | 28.99 | 28.49 | 28.83 | 00:00:00 | | 2005-09-06 | 12,083,300 | 28.84 | 29.08 | 28.75 | 28.99 | 00:00:00 | | 2005-09-07 | 10,157,700 | 28.87 | 29.26 | 28.86 | 29.25 | 00:00:00 | | 2005-09-08 | 6,662,800 | 29.43 | 29.46 | 29.01 | 29.19 | 00:00:00 | | 2005-09-09 | 8,753,400 | 29.01 | 29.33 | 28.78 | 29.31 | 00:00:00 | | 2005-09-12 | 5,707,000 | 29.14 | 29.24 | 28.79 | 29.16 | 00:00:00 | | 2005-09-13 | 10,212,800 | 28.81 | 29.08 | 28.65 | 28.67 | 00:00:00 | | 2005-09-14 | 7,205,200 | 28.80 | 29.05 | 28.63 | 28.70 | 00:00:00 | | 2005-09-15 | 5,150,400 | 28.70 | 28.90 | 28.58 | 28.76 | 00:00:00 | | 2005-09-16 | 11,760,400 | 29.00 | 29.00 | 28.50 | 28.90 | 00:00:00 | | 2005-09-19 | 6,061,900 | 28.68 | 28.75 | 28.43 | 28.65 | 00:00:00 | | 2005-09-20 | 7,965,300 | 28.55 | 28.64 | 28.08 | 28.18 | 00:00:00 | | 2005-09-21 | 6,807,900 | 28.18 | 28.18 | 27.68 | 27.80 | 00:00:00 | | 2005-09-22 | 7,764,500 | 27.68 | 27.80 | 27.47 | 27.60 | 00:00:00 | | 2005-09-23 | 5,938,500 | 27.66 | 27.75 | 27.41 | 27.62 | 00:00:00 | | 2005-09-26 | 7,693,600 | 28.00 | 28.04 | 27.55 | 27.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
