|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 9,818,000 | 50.71 | 50.74 | 49.96 | 50.50 | 00:00:00 | 2007-08-24 | 7,147,400 | 50.50 | 50.86 | 50.09 | 50.82 | 00:00:00 | 2007-08-27 | 7,643,500 | 50.85 | 50.94 | 50.00 | 50.12 | 00:00:00 | 2007-08-28 | 7,822,800 | 49.83 | 50.09 | 49.11 | 49.21 | 00:00:00 | 2007-08-29 | 6,296,800 | 49.22 | 50.00 | 48.73 | 49.92 | 00:00:00 | 2007-08-30 | 7,346,200 | 49.43 | 50.09 | 49.26 | 49.66 | 00:00:00 | 2007-08-31 | 7,329,200 | 50.04 | 50.50 | 49.89 | 50.17 | 00:00:00 | 2007-09-04 | 9,546,200 | 50.49 | 50.49 | 49.63 | 50.04 | 00:00:00 | 2007-09-05 | 8,117,000 | 49.54 | 49.70 | 49.03 | 49.40 | 00:00:00 | 2007-09-06 | 12,427,000 | 49.40 | 50.67 | 49.30 | 50.47 | 00:00:00 | 2007-09-07 | 11,614,400 | 50.20 | 50.90 | 49.45 | 49.57 | 00:00:00 | 2007-09-10 | 8,892,200 | 49.96 | 50.00 | 49.34 | 49.81 | 00:00:00 | 2007-09-11 | 7,639,300 | 50.10 | 50.23 | 49.51 | 49.95 | 00:00:00 | 2007-09-12 | 11,371,600 | 49.74 | 50.09 | 49.18 | 49.67 | 00:00:00 | 2007-09-13 | 12,273,900 | 50.50 | 50.88 | 49.61 | 49.86 | 00:00:00 | 2007-09-14 | 7,274,500 | 49.74 | 49.89 | 49.17 | 49.54 | 00:00:00 | 2007-09-17 | 6,871,800 | 49.25 | 49.65 | 48.97 | 49.41 | 00:00:00 | 2007-09-18 | 9,733,100 | 48.80 | 50.80 | 48.80 | 50.57 | 00:00:00 | 2007-09-19 | 12,335,200 | 50.83 | 51.73 | 50.12 | 51.56 | 00:00:00 | 2007-09-20 | 9,449,900 | 51.50 | 52.14 | 51.21 | 51.38 | 00:00:00 | 2007-09-21 | 14,235,100 | 51.42 | 52.08 | 51.38 | 51.82 | 00:00:00 | 2007-09-24 | 8,230,900 | 51.87 | 52.08 | 51.55 | 51.68 | 00:00:00 | 2007-09-25 | 10,629,200 | 51.68 | 52.61 | 51.53 | 52.28 | 00:00:00 | 2007-09-26 | 10,573,900 | 52.48 | 52.83 | 52.26 | 52.60 | 00:00:00 | 2007-09-27 | 6,788,700 | 52.52 | 52.63 | 51.92 | 52.30 | 00:00:00 | 2007-09-28 | 12,695,200 | 51.75 | 52.00 | 51.25 | 51.69 | 00:00:00 | 2007-10-01 | 11,103,900 | 52.00 | 52.69 | 51.80 | 52.43 | 00:00:00 | 2007-10-02 | 10,964,900 | 52.58 | 52.73 | 51.51 | 51.62 | 00:00:00 | 2007-10-03 | 8,267,900 | 51.58 | 52.72 | 51.44 | 52.15 | 00:00:00 | 2007-10-04 | 9,652,900 | 51.61 | 53.11 | 51.61 | 52.86 | 00:00:00 | 2007-10-05 | 8,870,300 | 53.20 | 54.04 | 53.17 | 53.51 | 00:00:00 | 2007-10-08 | 4,013,900 | 53.51 | 53.58 | 52.80 | 53.15 | 00:00:00 | 2007-10-09 | 6,354,500 | 53.21 | 53.96 | 53.08 | 53.63 | 00:00:00 | 2007-10-10 | 5,747,400 | 53.63 | 53.85 | 53.15 | 53.23 | 00:00:00 | 2007-10-11 | 7,454,800 | 53.08 | 53.69 | 52.78 | 53.04 | 00:00:00 | 2007-10-12 | 7,811,500 | 53.19 | 53.68 | 52.80 | 53.51 | 00:00:00 | 2007-10-15 | 7,071,900 | 54.00 | 54.00 | 53.09 | 53.29 | 00:00:00 | 2007-10-16 | 8,133,700 | 53.18 | 53.31 | 52.68 | 53.03 | 00:00:00 | 2007-10-17 | 10,805,100 | 53.25 | 53.50 | 52.77 | 53.42 | 00:00:00 | 2007-10-18 | 6,779,200 | 53.00 | 53.65 | 52.99 | 53.39 | 00:00:00 | 2007-10-19 | 14,478,600 | 53.11 | 54.24 | 52.95 | 53.11 | 00:00:00 | 2007-10-22 | 19,389,000 | 53.67 | 54.95 | 52.79 | 54.64 | 00:00:00 | 2007-10-23 | 18,807,100 | 54.85 | 56.43 | 54.00 | 56.36 | 00:00:00 | 2007-10-24 | 17,343,600 | 56.36 | 56.75 | 55.74 | 56.20 | 00:00:00 | 2007-10-25 | 12,703,300 | 56.20 | 57.25 | 55.97 | 57.06 | 00:00:00 | 2007-10-26 | 11,255,700 | 57.07 | 57.85 | 57.00 | 57.58 | 00:00:00 | 2007-10-29 | 13,237,100 | 57.66 | 58.17 | 57.31 | 57.77 | 00:00:00 | 2007-10-30 | 10,171,600 | 57.80 | 58.15 | 57.59 | 57.86 | 00:00:00 | 2007-10-31 | 11,083,300 | 57.71 | 58.26 | 57.25 | 58.26 | 00:00:00 | 2007-11-01 | 12,065,600 | 57.88 | 58.36 | 57.19 | 57.36 | 00:00:00 | 2007-11-02 | 16,838,700 | 58.04 | 58.04 | 55.57 | 56.04 | 00:00:00 | 2007-11-05 | 11,771,600 | 55.00 | 56.85 | 55.00 | 55.93 | 00:00:00 | 2007-11-06 | 9,356,700 | 55.98 | 56.27 | 55.68 | 55.99 | 00:00:00 | 2007-11-07 | 13,441,900 | 55.19 | 55.93 | 54.13 | 54.20 | 00:00:00 | 2007-11-08 | 17,932,800 | 54.46 | 55.15 | 54.06 | 54.77 | 00:00:00 | 2007-11-09 | 25,322,400 | 55.52 | 57.74 | 55.52 | 55.90 | 00:00:00 | 2007-11-12 | 10,802,300 | 55.91 | 56.67 | 55.33 | 55.99 | 00:00:00 | 2007-11-13 | 15,776,000 | 56.42 | 57.53 | 55.99 | 57.49 | 00:00:00 | 2007-11-14 | 10,492,100 | 56.50 | 57.68 | 56.50 | 57.30 | 00:00:00 | 2007-11-15 | 14,986,600 | 56.96 | 58.89 | 56.84 | 57.92 | 00:00:00 | 2007-11-16 | 13,038,200 | 58.43 | 58.43 | 57.12 | 58.38 | 00:00:00 | 2007-11-19 | 13,335,000 | 57.90 | 58.60 | 57.79 | 58.25 | 00:00:00 | 2007-11-20 | 14,291,600 | 58.23 | 58.40 | 57.34 | 57.92 | 00:00:00 | 2007-11-21 | 13,197,700 | 57.33 | 57.55 | 55.53 | 56.52 | 00:00:00 | 2007-11-23 | 6,718,100 | 56.78 | 57.89 | 56.78 | 57.66 | 00:00:00 | 2007-11-26 | 15,229,500 | 57.65 | 58.42 | 56.82 | 57.59 | 00:00:00 | 2007-11-27 | 18,246,800 | 57.37 | 60.00 | 57.37 | 58.94 | 00:00:00 | 2007-11-28 | 19,361,500 | 59.26 | 60.01 | 58.83 | 59.96 | 00:00:00 | 2007-11-29 | 12,181,100 | 59.80 | 60.29 | 59.37 | 59.92 | 00:00:00 | 2007-11-30 | 18,515,100 | 60.20 | 60.49 | 58.95 | 59.36 | 00:00:00 | 2007-12-03 | 9,448,500 | 58.76 | 59.49 | 58.63 | 58.77 | 00:00:00 | 2007-12-04 | 19,201,300 | 57.39 | 59.12 | 56.56 | 58.39 | 00:00:00 | 2007-12-05 | 10,909,800 | 58.45 | 59.63 | 57.89 | 59.40 | 00:00:00 | 2007-12-06 | 9,975,600 | 59.78 | 59.95 | 59.01 | 59.50 | 00:00:00 | 2007-12-07 | 11,924,000 | 59.49 | 61.09 | 59.25 | 60.67 | 00:00:00 | 2007-12-10 | 11,393,900 | 60.67 | 60.98 | 59.92 | 60.77 | 00:00:00 | 2007-12-11 | 12,380,900 | 60.99 | 61.31 | 60.13 | 60.40 | 00:00:00 | 2007-12-12 | 21,493,200 | 61.00 | 61.62 | 59.08 | 59.72 | 00:00:00 | 2007-12-13 | 8,968,100 | 59.31 | 59.92 | 58.73 | 59.79 | 00:00:00 | 2007-12-14 | 9,233,700 | 59.50 | 60.00 | 59.13 | 59.57 | 00:00:00 | 2007-12-17 | 12,580,100 | 59.85 | 60.59 | 59.42 | 59.49 | 00:00:00 | 2007-12-18 | 9,804,400 | 59.80 | 60.03 | 59.32 | 59.74 | 00:00:00 | 2007-12-19 | 8,039,900 | 59.63 | 60.00 | 59.03 | 59.34 | 00:00:00 | 2007-12-20 | 11,679,700 | 59.88 | 59.96 | 58.32 | 58.54 | 00:00:00 | 2007-12-21 | 23,128,800 | 59.34 | 59.84 | 57.73 | 59.15 | 00:00:00 | 2007-12-24 | 4,273,100 | 59.06 | 59.96 | 59.06 | 59.74 | 00:00:00 | 2007-12-26 | 8,436,000 | 59.21 | 59.70 | 59.01 | 59.42 | 00:00:00 | 2007-12-27 | 7,058,800 | 59.11 | 59.20 | 58.46 | 58.57 | 00:00:00 | 2007-12-28 | 7,136,400 | 58.02 | 58.97 | 58.02 | 58.71 | 00:00:00 | 2007-12-31 | 8,097,900 | 58.35 | 58.79 | 58.10 | 58.11 | 00:00:00 | 2008-01-02 | 11,724,500 | 58.15 | 58.51 | 57.10 | 57.37 | 00:00:00 | 2008-01-03 | 8,427,300 | 57.45 | 57.94 | 57.10 | 57.32 | 00:00:00 | 2008-01-04 | 9,990,100 | 56.95 | 57.45 | 56.75 | 56.85 | 00:00:00 | 2008-01-07 | 11,330,900 | 57.09 | 58.42 | 56.95 | 57.92 | 00:00:00 | 2008-01-08 | 20,538,000 | 58.09 | 60.69 | 58.02 | 59.66 | 00:00:00 | 2008-01-09 | 16,702,500 | 59.70 | 60.88 | 59.15 | 60.50 | 00:00:00 | 2008-01-10 | 13,749,500 | 60.12 | 60.75 | 59.75 | 60.47 | 00:00:00 | 2008-01-11 | 9,442,200 | 60.03 | 61.18 | 60.00 | 60.55 | 00:00:00 | 2008-01-14 | 14,473,600 | 59.88 | 59.88 | 58.66 | 59.78 | 00:00:00 | 2008-01-15 | 18,198,200 | 58.93 | 59.60 | 58.06 | 58.18 | 00:00:00 | 2008-01-16 | 16,106,000 | 57.84 | 58.98 | 57.75 | 58.35 | 00:00:00 | 2008-01-17 | 29,871,900 | 57.84 | 58.40 | 54.47 | 54.87 | 00:00:00 | 2008-01-18 | 29,120,200 | 55.14 | 55.15 | 52.45 | 53.32 | 00:00:00 | 2008-01-22 | 29,572,000 | 51.50 | 52.45 | 49.10 | 51.35 | 00:00:00 | 2008-01-23 | 22,039,700 | 51.18 | 51.18 | 48.72 | 50.31 | 00:00:00 | 2008-01-24 | 40,358,300 | 50.39 | 51.70 | 47.45 | 49.56 | 00:00:00 | 2008-01-25 | 64,983,800 | 49.94 | 49.94 | 42.32 | 47.79 | 00:00:00 | 2008-01-28 | 23,209,900 | 47.76 | 49.35 | 47.12 | 49.25 | 00:00:00 | 2008-01-29 | 20,397,300 | 49.51 | 49.54 | 46.85 | 48.01 | 00:00:00 | 2008-01-30 | 33,377,800 | 45.70 | 46.91 | 45.32 | 46.15 | 00:00:00 | 2008-01-31 | 25,126,000 | 46.33 | 46.61 | 45.07 | 46.10 | 00:00:00 | 2008-02-01 | 19,308,500 | 46.20 | 46.46 | 45.06 | 45.98 | 00:00:00 | 2008-02-04 | 16,304,900 | 45.82 | 47.97 | 45.82 | 47.47 | 00:00:00 | 2008-02-05 | 19,145,900 | 47.32 | 47.34 | 45.86 | 45.95 | 00:00:00 | 2008-02-06 | 16,347,900 | 46.17 | 46.42 | 44.81 | 45.71 | 00:00:00 | 2008-02-07 | 20,605,400 | 45.63 | 46.67 | 45.05 | 45.70 | 00:00:00 | 2008-02-08 | 13,868,800 | 45.55 | 45.70 | 44.27 | 44.53 | 00:00:00 | 2008-02-11 | 11,860,600 | 44.55 | 45.45 | 44.20 | 45.31 | 00:00:00 | 2008-02-12 | 20,697,200 | 45.65 | 47.10 | 45.49 | 46.53 | 00:00:00 | 2008-02-13 | 19,385,100 | 46.91 | 47.93 | 46.91 | 47.57 | 00:00:00 | 2008-02-14 | 12,586,300 | 47.80 | 48.13 | 46.75 | 46.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|