|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 13,906,400 | 43.94 | 44.85 | 43.68 | 44.25 | 00:00:00 | | 2007-03-06 | 11,934,200 | 44.25 | 44.96 | 44.20 | 44.67 | 00:00:00 | | 2007-03-07 | 11,602,100 | 44.26 | 44.84 | 43.82 | 43.86 | 00:00:00 | | 2007-03-08 | 8,372,500 | 43.98 | 44.39 | 43.98 | 44.36 | 00:00:00 | | 2007-03-09 | 8,270,700 | 44.53 | 44.85 | 44.30 | 44.61 | 00:00:00 | | 2007-03-12 | 8,251,100 | 44.43 | 44.70 | 44.11 | 44.29 | 00:00:00 | | 2007-03-13 | 12,319,100 | 43.95 | 44.50 | 43.25 | 43.37 | 00:00:00 | | 2007-03-14 | 12,335,200 | 43.65 | 43.65 | 42.76 | 43.27 | 00:00:00 | | 2007-03-15 | 9,183,000 | 43.16 | 43.28 | 42.87 | 43.19 | 00:00:00 | | 2007-03-16 | 11,515,900 | 43.29 | 43.63 | 42.98 | 43.09 | 00:00:00 | | 2007-03-19 | 11,028,500 | 43.34 | 43.70 | 43.11 | 43.42 | 00:00:00 | | 2007-03-20 | 5,927,900 | 43.29 | 43.80 | 43.14 | 43.63 | 00:00:00 | | 2007-03-21 | 11,261,800 | 43.50 | 44.43 | 43.44 | 44.25 | 00:00:00 | | 2007-03-22 | 8,924,400 | 43.80 | 44.37 | 43.76 | 44.17 | 00:00:00 | | 2007-03-23 | 8,383,200 | 44.32 | 44.72 | 44.23 | 44.45 | 00:00:00 | | 2007-03-26 | 9,625,100 | 44.26 | 44.46 | 43.75 | 44.07 | 00:00:00 | | 2007-03-27 | 9,328,800 | 43.84 | 43.96 | 43.59 | 43.65 | 00:00:00 | | 2007-03-28 | 10,596,600 | 43.41 | 43.64 | 43.22 | 43.23 | 00:00:00 | | 2007-03-29 | 11,658,600 | 43.68 | 44.04 | 43.52 | 43.95 | 00:00:00 | | 2007-03-30 | 7,851,400 | 44.08 | 44.20 | 43.33 | 44.17 | 00:00:00 | | 2007-04-02 | 13,418,200 | 44.59 | 45.29 | 44.52 | 45.01 | 00:00:00 | | 2007-04-03 | 7,868,200 | 45.29 | 45.57 | 45.03 | 45.38 | 00:00:00 | | 2007-04-04 | 5,892,400 | 45.23 | 45.41 | 45.04 | 45.37 | 00:00:00 | | 2007-04-05 | 5,622,800 | 45.25 | 45.84 | 45.11 | 45.54 | 00:00:00 | | 2007-04-09 | 6,071,900 | 45.46 | 45.66 | 45.24 | 45.65 | 00:00:00 | | 2007-04-10 | 6,583,100 | 45.70 | 45.99 | 45.52 | 45.86 | 00:00:00 | | 2007-04-11 | 8,108,900 | 45.80 | 45.88 | 45.34 | 45.65 | 00:00:00 | | 2007-04-12 | 11,761,300 | 45.52 | 46.50 | 45.45 | 46.36 | 00:00:00 | | 2007-04-13 | 46,730,700 | 49.39 | 50.80 | 49.25 | 50.21 | 00:00:00 | | 2007-04-16 | 14,358,200 | 50.01 | 50.63 | 50.00 | 50.32 | 00:00:00 | | 2007-04-17 | 11,688,700 | 50.30 | 50.45 | 49.82 | 50.01 | 00:00:00 | | 2007-04-18 | 13,349,100 | 49.59 | 49.96 | 49.25 | 49.69 | 00:00:00 | | 2007-04-19 | 17,125,800 | 49.76 | 50.39 | 49.50 | 50.15 | 00:00:00 | | 2007-04-20 | 18,680,100 | 50.79 | 51.62 | 50.35 | 51.49 | 00:00:00 | | 2007-04-23 | 14,738,700 | 51.31 | 52.10 | 51.00 | 51.67 | 00:00:00 | | 2007-04-24 | 8,922,500 | 51.65 | 52.26 | 51.01 | 51.60 | 00:00:00 | | 2007-04-25 | 12,074,100 | 51.69 | 52.50 | 51.36 | 52.39 | 00:00:00 | | 2007-04-26 | 10,245,200 | 52.38 | 52.63 | 52.08 | 52.43 | 00:00:00 | | 2007-04-27 | 11,201,900 | 52.26 | 52.36 | 51.54 | 51.86 | 00:00:00 | | 2007-04-30 | 10,265,800 | 51.81 | 51.91 | 51.15 | 51.44 | 00:00:00 | | 2007-05-01 | 10,716,300 | 51.65 | 51.73 | 50.54 | 50.98 | 00:00:00 | | 2007-05-02 | 7,883,000 | 51.30 | 51.50 | 51.11 | 51.23 | 00:00:00 | | 2007-05-03 | 8,215,400 | 51.40 | 51.80 | 51.08 | 51.55 | 00:00:00 | | 2007-05-04 | 8,681,400 | 51.64 | 52.29 | 51.55 | 51.92 | 00:00:00 | | 2007-05-07 | 6,664,500 | 51.85 | 52.06 | 51.80 | 52.03 | 00:00:00 | | 2007-05-08 | 7,888,500 | 51.87 | 52.28 | 51.64 | 52.24 | 00:00:00 | | 2007-05-09 | 8,922,900 | 52.19 | 52.35 | 51.79 | 52.05 | 00:00:00 | | 2007-05-10 | 9,342,800 | 51.67 | 51.87 | 51.00 | 51.08 | 00:00:00 | | 2007-05-11 | 9,679,700 | 51.10 | 52.14 | 51.10 | 52.00 | 00:00:00 | | 2007-05-14 | 8,261,400 | 52.00 | 52.62 | 51.87 | 52.08 | 00:00:00 | | 2007-05-15 | 11,726,800 | 52.06 | 52.68 | 51.98 | 52.62 | 00:00:00 | | 2007-05-16 | 10,858,900 | 53.00 | 53.00 | 52.15 | 52.69 | 00:00:00 | | 2007-05-17 | 9,237,100 | 52.69 | 52.98 | 52.33 | 52.46 | 00:00:00 | | 2007-05-18 | 13,741,500 | 52.56 | 53.25 | 52.25 | 53.25 | 00:00:00 | | 2007-05-21 | 19,675,700 | 53.03 | 54.69 | 53.00 | 53.79 | 00:00:00 | | 2007-05-22 | 14,547,000 | 54.10 | 55.14 | 54.00 | 54.15 | 00:00:00 | | 2007-05-23 | 10,026,100 | 54.38 | 54.70 | 54.10 | 54.35 | 00:00:00 | | 2007-05-24 | 10,111,900 | 53.90 | 54.59 | 53.23 | 53.75 | 00:00:00 | | 2007-05-25 | 12,639,800 | 53.69 | 53.75 | 53.48 | 53.70 | 00:00:00 | | 2007-05-29 | 9,946,100 | 53.82 | 54.01 | 53.00 | 53.40 | 00:00:00 | | 2007-05-30 | 14,986,800 | 53.15 | 53.15 | 51.96 | 52.71 | 00:00:00 | | 2007-05-31 | 11,213,700 | 52.62 | 53.18 | 52.45 | 52.45 | 00:00:00 | | 2007-06-01 | 11,117,000 | 52.52 | 52.90 | 51.88 | 52.14 | 00:00:00 | | 2007-06-04 | 14,617,200 | 52.05 | 52.05 | 51.39 | 51.75 | 00:00:00 | | 2007-06-05 | 14,600,700 | 51.67 | 51.69 | 50.73 | 51.44 | 00:00:00 | | 2007-06-06 | 11,693,800 | 51.00 | 51.31 | 50.64 | 50.76 | 00:00:00 | | 2007-06-07 | 13,526,400 | 50.44 | 50.76 | 50.23 | 50.34 | 00:00:00 | | 2007-06-08 | 11,341,100 | 50.30 | 50.49 | 49.63 | 50.14 | 00:00:00 | | 2007-06-11 | 12,446,700 | 50.30 | 51.35 | 50.04 | 51.05 | 00:00:00 | | 2007-06-12 | 11,288,900 | 50.67 | 51.05 | 50.21 | 50.22 | 00:00:00 | | 2007-06-13 | 11,509,100 | 50.36 | 50.87 | 49.71 | 50.67 | 00:00:00 | | 2007-06-14 | 10,470,400 | 50.65 | 50.65 | 50.10 | 50.23 | 00:00:00 | | 2007-06-15 | 13,653,100 | 50.89 | 51.58 | 50.45 | 50.73 | 00:00:00 | | 2007-06-18 | 7,462,400 | 50.90 | 51.00 | 50.29 | 50.63 | 00:00:00 | | 2007-06-19 | 9,361,700 | 50.65 | 50.99 | 50.18 | 50.32 | 00:00:00 | | 2007-06-20 | 14,037,000 | 50.00 | 50.09 | 49.21 | 49.26 | 00:00:00 | | 2007-06-21 | 11,822,500 | 49.05 | 49.53 | 48.46 | 49.30 | 00:00:00 | | 2007-06-22 | 14,505,000 | 48.92 | 49.40 | 48.26 | 48.55 | 00:00:00 | | 2007-06-25 | 11,229,500 | 48.70 | 49.25 | 48.00 | 48.34 | 00:00:00 | | 2007-06-26 | 16,110,100 | 48.43 | 49.74 | 48.40 | 49.12 | 00:00:00 | | 2007-06-27 | 18,912,400 | 49.08 | 50.70 | 48.77 | 50.33 | 00:00:00 | | 2007-06-28 | 12,755,400 | 50.59 | 51.10 | 50.28 | 50.48 | 00:00:00 | | 2007-06-29 | 14,435,500 | 50.95 | 50.95 | 49.47 | 49.80 | 00:00:00 | | 2007-07-02 | 13,141,000 | 49.91 | 50.30 | 49.22 | 49.57 | 00:00:00 | | 2007-07-03 | 5,204,400 | 49.95 | 50.26 | 49.58 | 49.83 | 00:00:00 | | 2007-07-05 | 8,102,200 | 49.70 | 49.89 | 49.36 | 49.82 | 00:00:00 | | 2007-07-06 | 9,235,600 | 49.90 | 49.97 | 48.87 | 49.46 | 00:00:00 | | 2007-07-09 | 9,180,400 | 49.50 | 49.57 | 49.04 | 49.42 | 00:00:00 | | 2007-07-10 | 12,297,000 | 49.02 | 49.53 | 48.60 | 48.66 | 00:00:00 | | 2007-07-11 | 13,832,300 | 48.50 | 49.15 | 48.43 | 48.90 | 00:00:00 | | 2007-07-12 | 16,683,500 | 49.20 | 50.87 | 48.90 | 50.77 | 00:00:00 | | 2007-07-13 | 10,138,900 | 50.55 | 51.13 | 50.47 | 50.85 | 00:00:00 | | 2007-07-16 | 8,421,700 | 50.51 | 50.86 | 50.19 | 50.83 | 00:00:00 | | 2007-07-17 | 7,724,600 | 50.65 | 51.10 | 50.13 | 50.27 | 00:00:00 | | 2007-07-18 | 10,643,700 | 50.00 | 50.38 | 49.33 | 49.94 | 00:00:00 | | 2007-07-19 | 11,300,400 | 49.98 | 50.06 | 49.12 | 49.34 | 00:00:00 | | 2007-07-20 | 13,696,700 | 49.55 | 50.00 | 48.81 | 49.02 | 00:00:00 | | 2007-07-23 | 39,947,100 | 51.54 | 53.35 | 51.18 | 52.33 | 00:00:00 | | 2007-07-24 | 17,102,700 | 52.95 | 53.81 | 51.53 | 51.72 | 00:00:00 | | 2007-07-25 | 18,993,900 | 52.35 | 53.68 | 52.20 | 53.38 | 00:00:00 | | 2007-07-26 | 21,829,500 | 53.00 | 53.73 | 51.49 | 51.97 | 00:00:00 | | 2007-07-27 | 16,674,800 | 51.97 | 52.17 | 50.07 | 50.12 | 00:00:00 | | 2007-07-30 | 11,567,500 | 50.37 | 50.37 | 49.45 | 50.12 | 00:00:00 | | 2007-07-31 | 14,382,200 | 50.30 | 50.46 | 49.50 | 49.65 | 00:00:00 | | 2007-08-01 | 16,472,000 | 49.62 | 51.27 | 49.57 | 51.02 | 00:00:00 | | 2007-08-02 | 12,617,100 | 51.43 | 52.13 | 50.82 | 51.64 | 00:00:00 | | 2007-08-03 | 11,209,100 | 51.66 | 51.72 | 50.24 | 50.29 | 00:00:00 | | 2007-08-06 | 13,097,800 | 51.20 | 51.58 | 50.46 | 51.35 | 00:00:00 | | 2007-08-07 | 13,516,400 | 50.88 | 52.35 | 50.80 | 51.63 | 00:00:00 | | 2007-08-08 | 11,431,800 | 52.17 | 52.74 | 50.92 | 52.36 | 00:00:00 | | 2007-08-09 | 14,787,700 | 51.58 | 52.50 | 50.25 | 51.44 | 00:00:00 | | 2007-08-10 | 15,304,800 | 51.44 | 51.70 | 50.05 | 50.88 | 00:00:00 | | 2007-08-13 | 8,071,100 | 50.41 | 51.60 | 50.41 | 50.56 | 00:00:00 | | 2007-08-14 | 8,473,700 | 50.56 | 50.74 | 49.85 | 49.93 | 00:00:00 | | 2007-08-15 | 10,465,000 | 50.05 | 50.60 | 49.39 | 49.78 | 00:00:00 | | 2007-08-16 | 20,289,500 | 49.60 | 49.97 | 48.11 | 49.46 | 00:00:00 | | 2007-08-17 | 16,421,700 | 50.08 | 50.26 | 48.60 | 49.62 | 00:00:00 | | 2007-08-20 | 8,115,900 | 49.62 | 50.99 | 49.38 | 49.98 | 00:00:00 | | 2007-08-21 | 8,317,300 | 50.02 | 50.52 | 48.74 | 49.77 | 00:00:00 | | 2007-08-22 | 10,726,300 | 50.27 | 50.76 | 49.62 | 50.36 | 00:00:00 | | 2007-08-23 | 9,818,000 | 50.71 | 50.74 | 49.96 | 50.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
