|
 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 | | 2006-09-08 | 4,936,600 | 39.90 | 41.27 | 39.90 | 41.06 | 00:00:00 | | 2006-09-11 | 4,975,600 | 40.70 | 41.37 | 40.70 | 41.29 | 00:00:00 | | 2006-09-12 | 9,212,000 | 41.48 | 42.23 | 41.46 | 42.15 | 00:00:00 | | 2006-09-13 | 12,441,700 | 41.05 | 41.56 | 40.81 | 41.09 | 00:00:00 | | 2006-09-14 | 7,497,600 | 41.08 | 41.36 | 40.90 | 41.03 | 00:00:00 | | 2006-09-15 | 7,719,000 | 41.20 | 41.46 | 40.96 | 41.10 | 00:00:00 | | 2006-09-18 | 6,516,600 | 40.85 | 40.99 | 40.58 | 40.80 | 00:00:00 | | 2006-09-19 | 7,803,700 | 41.04 | 41.29 | 40.72 | 41.18 | 00:00:00 | | 2006-09-20 | 9,648,700 | 41.17 | 42.01 | 41.15 | 41.94 | 00:00:00 | | 2006-09-21 | 6,558,900 | 41.94 | 42.02 | 41.57 | 41.95 | 00:00:00 | | 2006-09-22 | 9,434,800 | 41.97 | 42.19 | 41.84 | 42.04 | 00:00:00 | | 2006-09-25 | 9,529,200 | 42.15 | 42.37 | 41.90 | 41.96 | 00:00:00 | | 2006-09-26 | 12,093,200 | 41.81 | 42.12 | 41.36 | 41.76 | 00:00:00 | | 2006-09-27 | 12,669,100 | 42.00 | 42.50 | 41.81 | 42.40 | 00:00:00 | | 2006-09-28 | 7,602,800 | 42.45 | 42.51 | 41.91 | 42.06 | 00:00:00 | | 2006-09-29 | 10,870,000 | 41.94 | 42.21 | 41.68 | 41.90 | 00:00:00 | | 2006-10-02 | 9,159,300 | 42.15 | 42.25 | 41.67 | 41.67 | 00:00:00 | | 2006-10-03 | 9,391,700 | 41.93 | 42.27 | 41.75 | 41.99 | 00:00:00 | | 2006-10-04 | 10,931,200 | 42.00 | 42.29 | 41.80 | 41.94 | 00:00:00 | | 2006-10-05 | 10,601,400 | 42.00 | 42.10 | 41.29 | 41.42 | 00:00:00 | | 2006-10-06 | 10,240,000 | 41.40 | 42.05 | 41.24 | 41.86 | 00:00:00 | | 2006-10-09 | 7,352,500 | 41.86 | 42.07 | 41.61 | 41.86 | 00:00:00 | | 2006-10-10 | 9,345,200 | 41.99 | 42.12 | 41.64 | 41.82 | 00:00:00 | | 2006-10-11 | 8,626,900 | 41.65 | 42.19 | 41.61 | 42.19 | 00:00:00 | | 2006-10-12 | 8,568,900 | 42.35 | 42.85 | 42.19 | 42.76 | 00:00:00 | | 2006-10-13 | 13,725,000 | 42.68 | 43.54 | 42.62 | 43.20 | 00:00:00 | | 2006-10-16 | 11,045,800 | 43.40 | 44.18 | 43.33 | 43.76 | 00:00:00 | | 2006-10-17 | 10,173,000 | 43.89 | 44.18 | 43.32 | 43.96 | 00:00:00 | | 2006-10-18 | 10,108,900 | 44.17 | 44.65 | 43.88 | 44.48 | 00:00:00 | | 2006-10-19 | 8,205,500 | 44.48 | 44.89 | 44.22 | 44.49 | 00:00:00 | | 2006-10-20 | 16,211,200 | 45.36 | 45.64 | 44.85 | 45.64 | 00:00:00 | | 2006-10-23 | 12,027,500 | 45.46 | 45.70 | 45.31 | 45.70 | 00:00:00 | | 2006-10-24 | 9,561,400 | 45.70 | 45.95 | 45.25 | 45.93 | 00:00:00 | | 2006-10-25 | 8,452,800 | 45.90 | 46.09 | 45.79 | 46.07 | 00:00:00 | | 2006-10-26 | 9,285,800 | 46.10 | 46.34 | 45.81 | 46.21 | 00:00:00 | | 2006-10-27 | 8,101,200 | 46.37 | 46.37 | 45.74 | 46.09 | 00:00:00 | | 2006-10-30 | 9,308,500 | 45.88 | 45.94 | 45.52 | 45.64 | 00:00:00 | | 2006-10-31 | 11,540,300 | 45.50 | 45.64 | 45.13 | 45.42 | 00:00:00 | | 2006-11-01 | 12,097,100 | 45.99 | 46.14 | 45.56 | 45.67 | 00:00:00 | | 2006-11-02 | 9,668,000 | 45.71 | 45.71 | 45.15 | 45.40 | 00:00:00 | | 2006-11-03 | 10,183,900 | 45.35 | 45.69 | 44.30 | 45.10 | 00:00:00 | | 2006-11-06 | 13,461,500 | 45.08 | 45.85 | 44.89 | 45.81 | 00:00:00 | | 2006-11-07 | 9,819,100 | 45.81 | 46.32 | 45.67 | 45.90 | 00:00:00 | | 2006-11-08 | 26,451,000 | 44.76 | 44.76 | 43.65 | 44.34 | 00:00:00 | | 2006-11-09 | 22,614,200 | 44.00 | 44.18 | 42.70 | 42.88 | 00:00:00 | | 2006-11-10 | 13,341,300 | 42.77 | 43.20 | 42.29 | 43.12 | 00:00:00 | | 2006-11-13 | 12,145,500 | 43.20 | 43.80 | 43.13 | 43.46 | 00:00:00 | | 2006-11-14 | 14,961,300 | 43.48 | 44.28 | 43.39 | 43.89 | 00:00:00 | | 2006-11-15 | 15,784,900 | 43.69 | 44.50 | 43.65 | 44.15 | 00:00:00 | | 2006-11-16 | 12,626,300 | 44.40 | 44.70 | 44.30 | 44.65 | 00:00:00 | | 2006-11-17 | 10,204,300 | 44.71 | 45.06 | 44.60 | 45.06 | 00:00:00 | | 2006-11-20 | 13,057,700 | 44.95 | 44.98 | 44.40 | 44.57 | 00:00:00 | | 2006-11-21 | 10,923,400 | 44.40 | 44.79 | 44.10 | 44.22 | 00:00:00 | | 2006-11-22 | 12,906,300 | 44.06 | 44.91 | 43.91 | 44.38 | 00:00:00 | | 2006-11-24 | 2,738,100 | 44.01 | 44.33 | 44.00 | 44.18 | 00:00:00 | | 2006-11-27 | 10,220,800 | 44.07 | 44.31 | 43.58 | 43.62 | 00:00:00 | | 2006-11-28 | 10,660,200 | 43.72 | 43.89 | 43.37 | 43.67 | 00:00:00 | | 2006-11-29 | 9,710,500 | 44.10 | 44.69 | 43.97 | 44.56 | 00:00:00 | | 2006-11-30 | 9,628,000 | 44.40 | 44.74 | 44.16 | 44.51 | 00:00:00 | | 2006-12-01 | 13,565,700 | 44.65 | 45.08 | 44.45 | 45.06 | 00:00:00 | | 2006-12-04 | 18,720,300 | 45.32 | 45.90 | 44.30 | 44.70 | 00:00:00 | | 2006-12-05 | 9,519,300 | 44.55 | 45.71 | 44.55 | 45.39 | 00:00:00 | | 2006-12-06 | 14,816,300 | 44.70 | 45.12 | 44.13 | 44.67 | 00:00:00 | | 2006-12-07 | 11,003,600 | 44.91 | 44.98 | 43.84 | 43.95 | 00:00:00 | | 2006-12-08 | 11,364,700 | 43.79 | 44.08 | 42.96 | 43.93 | 00:00:00 | | 2006-12-11 | 7,820,300 | 43.95 | 44.92 | 43.86 | 44.01 | 00:00:00 | | 2006-12-12 | 11,443,200 | 44.29 | 44.45 | 43.40 | 43.62 | 00:00:00 | | 2006-12-13 | 10,779,000 | 43.64 | 43.89 | 43.06 | 43.34 | 00:00:00 | | 2006-12-14 | 9,717,600 | 43.31 | 43.93 | 43.30 | 43.60 | 00:00:00 | | 2006-12-15 | 10,294,500 | 43.71 | 44.11 | 43.42 | 44.00 | 00:00:00 | | 2006-12-18 | 10,783,400 | 43.89 | 44.07 | 43.67 | 43.83 | 00:00:00 | | 2006-12-19 | 13,300,300 | 43.75 | 43.98 | 43.29 | 43.51 | 00:00:00 | | 2006-12-20 | 7,404,300 | 43.38 | 43.94 | 43.25 | 43.30 | 00:00:00 | | 2006-12-21 | 7,001,200 | 43.31 | 43.70 | 43.17 | 43.27 | 00:00:00 | | 2006-12-22 | 6,805,500 | 43.27 | 43.42 | 42.78 | 42.83 | 00:00:00 | | 2006-12-26 | 7,985,300 | 42.95 | 43.06 | 42.63 | 42.79 | 00:00:00 | | 2006-12-27 | 6,443,300 | 43.00 | 43.62 | 43.00 | 43.37 | 00:00:00 | | 2006-12-28 | 4,207,300 | 43.12 | 43.71 | 43.12 | 43.55 | 00:00:00 | | 2006-12-29 | 6,651,200 | 43.45 | 43.65 | 43.21 | 43.60 | 00:00:00 | | 2007-01-03 | 15,019,300 | 44.03 | 44.89 | 43.97 | 44.02 | 00:00:00 | | 2007-01-04 | 12,515,200 | 43.62 | 45.45 | 43.62 | 45.11 | 00:00:00 | | 2007-01-05 | 10,656,900 | 45.10 | 45.10 | 44.18 | 44.30 | 00:00:00 | | 2007-01-08 | 7,046,300 | 43.16 | 44.52 | 43.16 | 44.29 | 00:00:00 | | 2007-01-09 | 8,623,200 | 44.30 | 44.50 | 43.83 | 43.88 | 00:00:00 | | 2007-01-10 | 7,585,000 | 43.85 | 44.39 | 43.63 | 44.12 | 00:00:00 | | 2007-01-11 | 7,683,100 | 44.25 | 44.60 | 43.92 | 44.26 | 00:00:00 | | 2007-01-12 | 9,420,400 | 44.48 | 45.09 | 44.32 | 44.79 | 00:00:00 | | 2007-01-16 | 6,279,100 | 44.80 | 45.17 | 44.71 | 44.95 | 00:00:00 | | 2007-01-17 | 7,676,900 | 44.95 | 45.23 | 44.70 | 45.01 | 00:00:00 | | 2007-01-18 | 10,613,600 | 45.05 | 46.01 | 45.05 | 45.74 | 00:00:00 | | 2007-01-19 | 9,455,200 | 45.86 | 46.16 | 45.43 | 45.60 | 00:00:00 | | 2007-01-22 | 8,103,700 | 45.42 | 45.91 | 45.03 | 45.30 | 00:00:00 | | 2007-01-23 | 8,343,500 | 45.53 | 45.97 | 45.31 | 45.73 | 00:00:00 | | 2007-01-24 | 6,179,400 | 45.78 | 46.33 | 45.68 | 46.22 | 00:00:00 | | 2007-01-25 | 8,094,000 | 46.01 | 46.55 | 45.72 | 46.00 | 00:00:00 | | 2007-01-26 | 7,054,300 | 45.99 | 46.39 | 45.42 | 45.99 | 00:00:00 | | 2007-01-29 | 7,427,600 | 46.19 | 46.23 | 45.31 | 45.51 | 00:00:00 | | 2007-01-30 | 12,493,200 | 45.76 | 45.93 | 44.60 | 44.91 | 00:00:00 | | 2007-01-31 | 9,760,100 | 44.90 | 45.09 | 44.50 | 44.75 | 00:00:00 | | 2007-02-01 | 7,955,700 | 44.90 | 45.44 | 44.69 | 45.13 | 00:00:00 | | 2007-02-02 | 14,693,200 | 45.12 | 45.31 | 43.91 | 44.73 | 00:00:00 | | 2007-02-05 | 11,200,900 | 44.61 | 44.70 | 44.25 | 44.58 | 00:00:00 | | 2007-02-06 | 7,904,700 | 44.74 | 44.78 | 44.21 | 44.64 | 00:00:00 | | 2007-02-07 | 8,652,900 | 44.88 | 44.89 | 43.97 | 44.26 | 00:00:00 | | 2007-02-08 | 7,229,700 | 44.02 | 44.75 | 43.81 | 43.92 | 00:00:00 | | 2007-02-09 | 5,494,400 | 44.06 | 44.28 | 43.66 | 43.82 | 00:00:00 | | 2007-02-12 | 8,852,000 | 44.00 | 44.24 | 43.70 | 43.85 | 00:00:00 | | 2007-02-13 | 7,138,100 | 44.10 | 44.15 | 43.69 | 43.95 | 00:00:00 | | 2007-02-14 | 6,559,300 | 44.14 | 44.23 | 43.90 | 44.06 | 00:00:00 | | 2007-02-15 | 9,547,600 | 43.91 | 44.06 | 43.66 | 43.88 | 00:00:00 | | 2007-02-16 | 13,737,300 | 44.07 | 44.75 | 43.91 | 44.28 | 00:00:00 | | 2007-02-20 | 8,403,900 | 44.39 | 44.70 | 44.21 | 44.50 | 00:00:00 | | 2007-02-21 | 9,417,800 | 44.45 | 44.45 | 43.81 | 43.95 | 00:00:00 | | 2007-02-22 | 12,399,500 | 43.85 | 44.02 | 43.13 | 43.20 | 00:00:00 | | 2007-02-23 | 9,358,600 | 43.20 | 43.22 | 42.80 | 42.94 | 00:00:00 | | 2007-02-26 | 19,375,200 | 44.34 | 44.93 | 43.87 | 44.48 | 00:00:00 | | 2007-02-27 | 15,443,800 | 44.28 | 44.50 | 42.35 | 43.18 | 00:00:00 | | 2007-02-28 | 20,877,600 | 44.26 | 44.70 | 43.67 | 44.15 | 00:00:00 | | 2007-03-01 | 12,601,100 | 43.95 | 44.48 | 43.51 | 43.99 | 00:00:00 | | 2007-03-02 | 12,624,500 | 44.25 | 44.43 | 43.56 | 44.19 | 00:00:00 | | 2007-03-05 | 13,906,400 | 43.94 | 44.85 | 43.68 | 44.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
