|
 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 | | 2005-09-26 | 7,693,600 | 28.00 | 28.04 | 27.55 | 27.83 | 00:00:00 | | 2005-09-27 | 7,444,000 | 27.90 | 27.93 | 27.41 | 27.45 | 00:00:00 | | 2005-09-28 | 8,352,200 | 27.24 | 27.83 | 27.24 | 27.52 | 00:00:00 | | 2005-09-29 | 8,965,700 | 27.59 | 27.60 | 26.97 | 27.32 | 00:00:00 | | 2005-09-30 | 11,924,500 | 27.25 | 27.43 | 27.13 | 27.21 | 00:00:00 | | 2005-10-03 | 11,026,100 | 27.42 | 27.65 | 27.25 | 27.25 | 00:00:00 | | 2005-10-04 | 9,509,500 | 27.65 | 27.65 | 27.10 | 27.20 | 00:00:00 | | 2005-10-05 | 7,750,400 | 27.15 | 27.28 | 26.88 | 26.89 | 00:00:00 | | 2005-10-06 | 20,746,000 | 27.80 | 27.84 | 26.64 | 26.83 | 00:00:00 | | 2005-10-07 | 14,317,500 | 27.35 | 27.53 | 25.50 | 25.85 | 00:00:00 | | 2005-10-10 | 12,567,500 | 26.50 | 26.97 | 26.21 | 26.90 | 00:00:00 | | 2005-10-11 | 10,508,000 | 27.10 | 27.14 | 26.58 | 26.75 | 00:00:00 | | 2005-10-12 | 8,281,500 | 27.24 | 27.24 | 26.74 | 26.78 | 00:00:00 | | 2005-10-13 | 7,462,500 | 26.80 | 27.19 | 26.71 | 26.81 | 00:00:00 | | 2005-10-14 | 8,366,200 | 26.83 | 27.20 | 26.59 | 27.16 | 00:00:00 | | 2005-10-17 | 5,513,700 | 27.10 | 27.32 | 26.67 | 27.08 | 00:00:00 | | 2005-10-18 | 10,435,200 | 26.89 | 27.34 | 26.85 | 27.05 | 00:00:00 | | 2005-10-19 | 8,604,700 | 27.12 | 27.15 | 26.78 | 26.92 | 00:00:00 | | 2005-10-20 | 9,406,100 | 27.00 | 27.32 | 26.62 | 26.92 | 00:00:00 | | 2005-10-21 | 9,551,400 | 26.92 | 27.05 | 26.13 | 26.18 | 00:00:00 | | 2005-10-24 | 9,666,700 | 26.94 | 27.04 | 26.13 | 27.00 | 00:00:00 | | 2005-10-25 | 6,925,900 | 26.75 | 27.11 | 26.72 | 27.02 | 00:00:00 | | 2005-10-26 | 6,803,000 | 26.92 | 27.25 | 26.91 | 27.19 | 00:00:00 | | 2005-10-27 | 6,419,400 | 27.01 | 27.19 | 26.92 | 26.92 | 00:00:00 | | 2005-10-28 | 10,430,900 | 27.38 | 27.57 | 27.20 | 27.54 | 00:00:00 | | 2005-10-31 | 12,677,700 | 27.73 | 28.26 | 27.65 | 28.22 | 00:00:00 | | 2005-11-01 | 11,689,200 | 28.45 | 28.64 | 28.20 | 28.52 | 00:00:00 | | 2005-11-02 | 9,633,200 | 28.24 | 28.46 | 27.80 | 28.41 | 00:00:00 | | 2005-11-03 | 38,110,500 | 28.45 | 30.90 | 28.39 | 29.48 | 00:00:00 | | 2005-11-04 | 9,770,500 | 29.40 | 29.50 | 29.01 | 29.22 | 00:00:00 | | 2005-11-07 | 5,711,800 | 29.22 | 29.46 | 29.00 | 29.45 | 00:00:00 | | 2005-11-08 | 6,742,000 | 29.48 | 29.83 | 29.34 | 29.37 | 00:00:00 | | 2005-11-09 | 6,525,400 | 29.15 | 29.72 | 29.15 | 29.59 | 00:00:00 | | 2005-11-10 | 8,243,000 | 29.70 | 30.10 | 29.59 | 30.03 | 00:00:00 | | 2005-11-11 | 8,658,600 | 30.08 | 30.08 | 29.58 | 30.03 | 00:00:00 | | 2005-11-14 | 8,421,500 | 30.00 | 30.24 | 29.97 | 30.23 | 00:00:00 | | 2005-11-15 | 10,031,600 | 30.20 | 30.36 | 29.94 | 30.02 | 00:00:00 | | 2005-11-16 | 8,269,200 | 30.11 | 30.25 | 29.59 | 29.78 | 00:00:00 | | 2005-11-17 | 7,457,000 | 29.99 | 30.02 | 29.52 | 29.61 | 00:00:00 | | 2005-11-18 | 13,621,100 | 29.92 | 30.45 | 29.65 | 30.42 | 00:00:00 | | 2005-11-21 | 7,832,000 | 30.41 | 30.54 | 30.18 | 30.47 | 00:00:00 | | 2005-11-22 | 6,643,200 | 30.48 | 30.64 | 30.27 | 30.51 | 00:00:00 | | 2005-11-23 | 5,763,700 | 30.60 | 30.87 | 30.41 | 30.81 | 00:00:00 | | 2005-11-25 | 3,484,500 | 30.80 | 31.01 | 30.66 | 30.98 | 00:00:00 | | 2005-11-28 | 26,204,000 | 31.01 | 31.01 | 29.29 | 29.56 | 00:00:00 | | 2005-11-29 | 17,168,400 | 29.60 | 30.31 | 29.60 | 30.02 | 00:00:00 | | 2005-11-30 | 10,346,400 | 29.74 | 29.95 | 29.37 | 29.40 | 00:00:00 | | 2005-12-01 | 9,595,900 | 29.69 | 29.87 | 29.35 | 29.68 | 00:00:00 | | 2005-12-02 | 6,936,300 | 29.63 | 30.00 | 29.62 | 29.97 | 00:00:00 | | 2005-12-05 | 9,057,900 | 29.77 | 30.13 | 29.70 | 30.11 | 00:00:00 | | 2005-12-06 | 8,561,100 | 30.11 | 30.42 | 30.05 | 30.13 | 00:00:00 | | 2005-12-07 | 9,162,500 | 30.03 | 30.51 | 29.92 | 30.29 | 00:00:00 | | 2005-12-08 | 13,319,000 | 30.20 | 30.39 | 29.62 | 29.68 | 00:00:00 | | 2005-12-09 | 17,835,500 | 29.02 | 29.24 | 28.76 | 29.13 | 00:00:00 | | 2005-12-12 | 24,204,600 | 28.75 | 29.60 | 27.99 | 28.41 | 00:00:00 | | 2005-12-13 | 12,925,700 | 28.53 | 29.15 | 28.50 | 28.90 | 00:00:00 | | 2005-12-14 | 16,000,300 | 28.90 | 29.76 | 28.88 | 29.20 | 00:00:00 | | 2005-12-15 | 17,071,800 | 29.70 | 30.20 | 29.50 | 29.77 | 00:00:00 | | 2005-12-16 | 16,605,000 | 29.60 | 30.09 | 29.60 | 30.01 | 00:00:00 | | 2005-12-19 | 38,722,700 | 30.95 | 32.30 | 30.95 | 32.25 | 00:00:00 | | 2005-12-20 | 15,658,400 | 32.11 | 32.35 | 31.81 | 31.99 | 00:00:00 | | 2005-12-21 | 7,368,200 | 32.14 | 32.14 | 31.83 | 31.93 | 00:00:00 | | 2005-12-22 | 7,444,600 | 31.89 | 32.04 | 31.70 | 32.01 | 00:00:00 | | 2005-12-23 | 4,808,900 | 31.61 | 32.24 | 31.61 | 32.20 | 00:00:00 | | 2005-12-27 | 6,366,200 | 32.10 | 32.24 | 31.81 | 31.94 | 00:00:00 | | 2005-12-28 | 6,475,300 | 32.04 | 32.19 | 31.80 | 31.91 | 00:00:00 | | 2005-12-29 | 7,650,500 | 32.08 | 32.54 | 32.08 | 32.35 | 00:00:00 | | 2005-12-30 | 8,295,000 | 32.35 | 32.35 | 31.76 | 31.81 | 00:00:00 | | 2006-01-03 | 11,627,600 | 32.52 | 32.87 | 31.81 | 32.75 | 00:00:00 | | 2006-01-04 | 12,547,200 | 32.75 | 33.20 | 32.75 | 33.13 | 00:00:00 | | 2006-01-05 | 15,633,500 | 32.92 | 33.39 | 32.50 | 33.18 | 00:00:00 | | 2006-01-06 | 9,328,300 | 33.09 | 33.36 | 32.87 | 33.12 | 00:00:00 | | 2006-01-09 | 15,937,900 | 33.22 | 33.66 | 32.75 | 33.66 | 00:00:00 | | 2006-01-10 | 8,979,400 | 33.45 | 33.45 | 33.13 | 33.33 | 00:00:00 | | 2006-01-11 | 9,547,300 | 33.49 | 33.59 | 33.31 | 33.46 | 00:00:00 | | 2006-01-12 | 7,148,600 | 33.56 | 33.58 | 33.35 | 33.48 | 00:00:00 | | 2006-01-13 | 7,080,400 | 33.53 | 33.72 | 33.35 | 33.47 | 00:00:00 | | 2006-01-17 | 10,258,100 | 33.11 | 33.65 | 33.01 | 33.21 | 00:00:00 | | 2006-01-18 | 9,141,200 | 33.12 | 33.42 | 32.95 | 33.03 | 00:00:00 | | 2006-01-19 | 9,322,400 | 33.36 | 33.63 | 33.22 | 33.32 | 00:00:00 | | 2006-01-20 | 10,139,100 | 33.32 | 33.43 | 33.01 | 33.25 | 00:00:00 | | 2006-01-23 | 7,769,700 | 33.14 | 33.21 | 32.76 | 32.83 | 00:00:00 | | 2006-01-24 | 7,711,000 | 32.73 | 33.01 | 32.61 | 32.78 | 00:00:00 | | 2006-01-25 | 8,122,300 | 32.70 | 33.24 | 32.55 | 33.19 | 00:00:00 | | 2006-01-26 | 11,075,200 | 33.34 | 34.05 | 33.32 | 33.95 | 00:00:00 | | 2006-01-27 | 10,949,400 | 33.80 | 34.85 | 33.71 | 34.70 | 00:00:00 | | 2006-01-30 | 10,054,500 | 34.41 | 34.65 | 34.06 | 34.46 | 00:00:00 | | 2006-01-31 | 14,980,800 | 34.87 | 34.88 | 34.39 | 34.50 | 00:00:00 | | 2006-02-01 | 8,721,500 | 34.27 | 34.74 | 34.20 | 34.66 | 00:00:00 | | 2006-02-02 | 10,660,400 | 34.55 | 34.73 | 33.70 | 33.82 | 00:00:00 | | 2006-02-03 | 10,410,400 | 34.50 | 34.64 | 33.82 | 34.39 | 00:00:00 | | 2006-02-06 | 6,760,300 | 34.24 | 34.29 | 33.74 | 33.83 | 00:00:00 | | 2006-02-07 | 6,745,800 | 33.70 | 34.40 | 33.56 | 33.69 | 00:00:00 | | 2006-02-08 | 9,348,400 | 33.90 | 34.48 | 33.64 | 34.29 | 00:00:00 | | 2006-02-09 | 8,609,400 | 34.48 | 34.70 | 34.30 | 34.34 | 00:00:00 | | 2006-02-10 | 7,243,400 | 33.70 | 34.40 | 33.66 | 34.31 | 00:00:00 | | 2006-02-13 | 5,723,700 | 34.32 | 34.69 | 34.13 | 34.31 | 00:00:00 | | 2006-02-14 | 6,626,800 | 34.51 | 34.72 | 34.35 | 34.67 | 00:00:00 | | 2006-02-15 | 12,796,700 | 34.58 | 35.30 | 34.58 | 35.29 | 00:00:00 | | 2006-02-16 | 12,323,900 | 35.00 | 36.08 | 34.98 | 35.98 | 00:00:00 | | 2006-02-17 | 11,737,600 | 35.98 | 36.06 | 35.52 | 36.05 | 00:00:00 | | 2006-02-21 | 9,821,900 | 36.52 | 36.65 | 35.47 | 35.59 | 00:00:00 | | 2006-02-22 | 11,982,400 | 35.81 | 36.25 | 35.50 | 35.92 | 00:00:00 | | 2006-02-23 | 10,516,300 | 35.55 | 35.70 | 35.29 | 35.41 | 00:00:00 | | 2006-02-24 | 6,529,800 | 35.54 | 35.54 | 35.00 | 35.10 | 00:00:00 | | 2006-02-27 | 8,139,400 | 35.02 | 35.59 | 35.02 | 35.36 | 00:00:00 | | 2006-02-28 | 8,523,100 | 35.09 | 35.29 | 34.86 | 34.86 | 00:00:00 | | 2006-03-01 | 7,650,100 | 35.05 | 35.16 | 34.71 | 34.96 | 00:00:00 | | 2006-03-02 | 9,072,700 | 34.75 | 35.26 | 34.71 | 35.12 | 00:00:00 | | 2006-03-03 | 6,615,400 | 34.94 | 35.42 | 34.75 | 35.19 | 00:00:00 | | 2006-03-06 | 8,012,400 | 35.11 | 35.35 | 34.80 | 34.96 | 00:00:00 | | 2006-03-07 | 5,514,100 | 34.96 | 35.00 | 34.68 | 34.90 | 00:00:00 | | 2006-03-08 | 5,717,000 | 34.60 | 34.85 | 34.34 | 34.68 | 00:00:00 | | 2006-03-09 | 5,120,300 | 34.57 | 34.65 | 34.39 | 34.51 | 00:00:00 | | 2006-03-10 | 5,915,200 | 34.75 | 34.96 | 34.50 | 34.76 | 00:00:00 | | 2006-03-13 | 8,153,200 | 34.78 | 35.35 | 34.75 | 35.20 | 00:00:00 | | 2006-03-14 | 5,906,300 | 35.10 | 35.46 | 34.95 | 35.10 | 00:00:00 | | 2006-03-15 | 5,119,200 | 35.00 | 35.27 | 34.88 | 35.16 | 00:00:00 | | 2006-03-16 | 6,167,100 | 35.00 | 35.51 | 34.96 | 35.28 | 00:00:00 | | 2006-03-17 | 8,743,300 | 35.47 | 35.69 | 35.35 | 35.64 | 00:00:00 | | 2006-03-20 | 5,649,500 | 35.54 | 35.93 | 35.42 | 35.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
