Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.15 (+1.00%) Merck & Company - [Ticker: MRK]Chart Merck & Company  News Merck & Company  Download Historical Prices for Metastock Merck & Company and Others  Technical Analysis Merck & Company  
Last Trade79.37Last Trade Time2018-12-04 - 00:00:00
Variation+0.15 (+1.00%)Open79.30
High80.19Low79.18
Volume4,330,639Average Volume (3m)0
YieldBid / Ask55.43 x 900 - 55.44 x 2,100
Former Close79.2252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-239,818,00050.7150.7449.9650.5000:00:00
2007-08-247,147,40050.5050.8650.0950.8200:00:00
2007-08-277,643,50050.8550.9450.0050.1200:00:00
2007-08-287,822,80049.8350.0949.1149.2100:00:00
2007-08-296,296,80049.2250.0048.7349.9200:00:00
2007-08-307,346,20049.4350.0949.2649.6600:00:00
2007-08-317,329,20050.0450.5049.8950.1700:00:00
2007-09-049,546,20050.4950.4949.6350.0400:00:00
2007-09-058,117,00049.5449.7049.0349.4000:00:00
2007-09-0612,427,00049.4050.6749.3050.4700:00:00
2007-09-0711,614,40050.2050.9049.4549.5700:00:00
2007-09-108,892,20049.9650.0049.3449.8100:00:00
2007-09-117,639,30050.1050.2349.5149.9500:00:00
2007-09-1211,371,60049.7450.0949.1849.6700:00:00
2007-09-1312,273,90050.5050.8849.6149.8600:00:00
2007-09-147,274,50049.7449.8949.1749.5400:00:00
2007-09-176,871,80049.2549.6548.9749.4100:00:00
2007-09-189,733,10048.8050.8048.8050.5700:00:00
2007-09-1912,335,20050.8351.7350.1251.5600:00:00
2007-09-209,449,90051.5052.1451.2151.3800:00:00
2007-09-2114,235,10051.4252.0851.3851.8200:00:00
2007-09-248,230,90051.8752.0851.5551.6800:00:00
2007-09-2510,629,20051.6852.6151.5352.2800:00:00
2007-09-2610,573,90052.4852.8352.2652.6000:00:00
2007-09-276,788,70052.5252.6351.9252.3000:00:00
2007-09-2812,695,20051.7552.0051.2551.6900:00:00
2007-10-0111,103,90052.0052.6951.8052.4300:00:00
2007-10-0210,964,90052.5852.7351.5151.6200:00:00
2007-10-038,267,90051.5852.7251.4452.1500:00:00
2007-10-049,652,90051.6153.1151.6152.8600:00:00
2007-10-058,870,30053.2054.0453.1753.5100:00:00
2007-10-084,013,90053.5153.5852.8053.1500:00:00
2007-10-096,354,50053.2153.9653.0853.6300:00:00
2007-10-105,747,40053.6353.8553.1553.2300:00:00
2007-10-117,454,80053.0853.6952.7853.0400:00:00
2007-10-127,811,50053.1953.6852.8053.5100:00:00
2007-10-157,071,90054.0054.0053.0953.2900:00:00
2007-10-168,133,70053.1853.3152.6853.0300:00:00
2007-10-1710,805,10053.2553.5052.7753.4200:00:00
2007-10-186,779,20053.0053.6552.9953.3900:00:00
2007-10-1914,478,60053.1154.2452.9553.1100:00:00
2007-10-2219,389,00053.6754.9552.7954.6400:00:00
2007-10-2318,807,10054.8556.4354.0056.3600:00:00
2007-10-2417,343,60056.3656.7555.7456.2000:00:00
2007-10-2512,703,30056.2057.2555.9757.0600:00:00
2007-10-2611,255,70057.0757.8557.0057.5800:00:00
2007-10-2913,237,10057.6658.1757.3157.7700:00:00
2007-10-3010,171,60057.8058.1557.5957.8600:00:00
2007-10-3111,083,30057.7158.2657.2558.2600:00:00
2007-11-0112,065,60057.8858.3657.1957.3600:00:00
2007-11-0216,838,70058.0458.0455.5756.0400:00:00
2007-11-0511,771,60055.0056.8555.0055.9300:00:00
2007-11-069,356,70055.9856.2755.6855.9900:00:00
2007-11-0713,441,90055.1955.9354.1354.2000:00:00
2007-11-0817,932,80054.4655.1554.0654.7700:00:00
2007-11-0925,322,40055.5257.7455.5255.9000:00:00
2007-11-1210,802,30055.9156.6755.3355.9900:00:00
2007-11-1315,776,00056.4257.5355.9957.4900:00:00
2007-11-1410,492,10056.5057.6856.5057.3000:00:00
2007-11-1514,986,60056.9658.8956.8457.9200:00:00
2007-11-1613,038,20058.4358.4357.1258.3800:00:00
2007-11-1913,335,00057.9058.6057.7958.2500:00:00
2007-11-2014,291,60058.2358.4057.3457.9200:00:00
2007-11-2113,197,70057.3357.5555.5356.5200:00:00
2007-11-236,718,10056.7857.8956.7857.6600:00:00
2007-11-2615,229,50057.6558.4256.8257.5900:00:00
2007-11-2718,246,80057.3760.0057.3758.9400:00:00
2007-11-2819,361,50059.2660.0158.8359.9600:00:00
2007-11-2912,181,10059.8060.2959.3759.9200:00:00
2007-11-3018,515,10060.2060.4958.9559.3600:00:00
2007-12-039,448,50058.7659.4958.6358.7700:00:00
2007-12-0419,201,30057.3959.1256.5658.3900:00:00
2007-12-0510,909,80058.4559.6357.8959.4000:00:00
2007-12-069,975,60059.7859.9559.0159.5000:00:00
2007-12-0711,924,00059.4961.0959.2560.6700:00:00
2007-12-1011,393,90060.6760.9859.9260.7700:00:00
2007-12-1112,380,90060.9961.3160.1360.4000:00:00
2007-12-1221,493,20061.0061.6259.0859.7200:00:00
2007-12-138,968,10059.3159.9258.7359.7900:00:00
2007-12-149,233,70059.5060.0059.1359.5700:00:00
2007-12-1712,580,10059.8560.5959.4259.4900:00:00
2007-12-189,804,40059.8060.0359.3259.7400:00:00
2007-12-198,039,90059.6360.0059.0359.3400:00:00
2007-12-2011,679,70059.8859.9658.3258.5400:00:00
2007-12-2123,128,80059.3459.8457.7359.1500:00:00
2007-12-244,273,10059.0659.9659.0659.7400:00:00
2007-12-268,436,00059.2159.7059.0159.4200:00:00
2007-12-277,058,80059.1159.2058.4658.5700:00:00
2007-12-287,136,40058.0258.9758.0258.7100:00:00
2007-12-318,097,90058.3558.7958.1058.1100:00:00
2008-01-0211,724,50058.1558.5157.1057.3700:00:00
2008-01-038,427,30057.4557.9457.1057.3200:00:00
2008-01-049,990,10056.9557.4556.7556.8500:00:00
2008-01-0711,330,90057.0958.4256.9557.9200:00:00
2008-01-0820,538,00058.0960.6958.0259.6600:00:00
2008-01-0916,702,50059.7060.8859.1560.5000:00:00
2008-01-1013,749,50060.1260.7559.7560.4700:00:00
2008-01-119,442,20060.0361.1860.0060.5500:00:00
2008-01-1414,473,60059.8859.8858.6659.7800:00:00
2008-01-1518,198,20058.9359.6058.0658.1800:00:00
2008-01-1616,106,00057.8458.9857.7558.3500:00:00
2008-01-1729,871,90057.8458.4054.4754.8700:00:00
2008-01-1829,120,20055.1455.1552.4553.3200:00:00
2008-01-2229,572,00051.5052.4549.1051.3500:00:00
2008-01-2322,039,70051.1851.1848.7250.3100:00:00
2008-01-2440,358,30050.3951.7047.4549.5600:00:00
2008-01-2564,983,80049.9449.9442.3247.7900:00:00
2008-01-2823,209,90047.7649.3547.1249.2500:00:00
2008-01-2920,397,30049.5149.5446.8548.0100:00:00
2008-01-3033,377,80045.7046.9145.3246.1500:00:00
2008-01-3125,126,00046.3346.6145.0746.1000:00:00
2008-02-0119,308,50046.2046.4645.0645.9800:00:00
2008-02-0416,304,90045.8247.9745.8247.4700:00:00
2008-02-0519,145,90047.3247.3445.8645.9500:00:00
2008-02-0616,347,90046.1746.4244.8145.7100:00:00
2008-02-0720,605,40045.6346.6745.0545.7000:00:00
2008-02-0813,868,80045.5545.7044.2744.5300:00:00
2008-02-1111,860,60044.5545.4544.2045.3100:00:00
2008-02-1220,697,20045.6547.1045.4946.5300:00:00
2008-02-1319,385,10046.9147.9346.9147.5700:00:00
2008-02-1412,586,30047.8048.1346.7546.9000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources