|
 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 | | 2008-08-06 | 13,784,600 | 34.64 | 35.56 | 34.50 | 35.30 | 00:00:00 | | 2008-08-07 | 17,014,000 | 35.06 | 35.89 | 34.75 | 34.88 | 00:00:00 | | 2008-08-08 | 14,134,000 | 34.91 | 36.04 | 34.61 | 35.95 | 00:00:00 | | 2008-08-11 | 13,143,000 | 35.84 | 35.95 | 35.62 | 35.91 | 00:00:00 | | 2008-08-12 | 11,582,500 | 35.60 | 36.34 | 35.60 | 36.17 | 00:00:00 | | 2008-08-13 | 12,019,200 | 35.90 | 36.73 | 35.69 | 35.74 | 00:00:00 | | 2008-08-14 | 11,026,600 | 35.62 | 36.25 | 35.26 | 35.94 | 00:00:00 | | 2008-08-15 | 8,896,500 | 36.06 | 36.65 | 36.06 | 36.16 | 00:00:00 | | 2008-08-18 | 7,881,200 | 36.30 | 36.50 | 35.50 | 35.71 | 00:00:00 | | 2008-08-19 | 10,267,100 | 35.47 | 35.69 | 35.00 | 35.25 | 00:00:00 | | 2008-08-20 | 9,629,300 | 35.25 | 35.43 | 34.70 | 34.94 | 00:00:00 | | 2008-08-21 | 14,101,700 | 34.86 | 34.99 | 34.15 | 34.82 | 00:00:00 | | 2008-08-22 | 9,650,800 | 35.00 | 35.51 | 34.75 | 35.27 | 00:00:00 | | 2008-08-25 | 11,233,500 | 35.17 | 35.32 | 34.56 | 35.00 | 00:00:00 | | 2008-08-26 | 12,900,200 | 34.98 | 35.87 | 34.85 | 35.42 | 00:00:00 | | 2008-08-27 | 7,959,500 | 35.42 | 35.87 | 35.01 | 35.73 | 00:00:00 | | 2008-08-28 | 9,359,300 | 35.91 | 36.57 | 35.89 | 36.40 | 00:00:00 | | 2008-08-29 | 11,569,100 | 36.31 | 36.33 | 35.51 | 35.67 | 00:00:00 | | 2008-09-02 | 17,346,500 | 35.62 | 36.08 | 34.42 | 34.83 | 00:00:00 | | 2008-09-03 | 9,024,600 | 34.80 | 34.87 | 34.06 | 34.67 | 00:00:00 | | 2008-09-04 | 13,805,700 | 34.46 | 34.83 | 34.08 | 34.17 | 00:00:00 | | 2008-09-05 | 15,355,700 | 33.86 | 34.37 | 33.59 | 34.30 | 00:00:00 | | 2008-09-08 | 16,326,600 | 34.96 | 35.52 | 34.52 | 35.48 | 00:00:00 | | 2008-09-09 | 14,710,200 | 35.50 | 35.85 | 34.31 | 34.34 | 00:00:00 | | 2008-09-10 | 17,493,400 | 34.43 | 34.49 | 33.27 | 33.52 | 00:00:00 | | 2008-09-11 | 16,618,900 | 33.12 | 34.10 | 33.12 | 33.99 | 00:00:00 | | 2008-09-12 | 10,987,600 | 33.81 | 34.25 | 33.54 | 33.82 | 00:00:00 | | 2008-09-15 | 15,473,400 | 33.11 | 33.85 | 32.71 | 32.72 | 00:00:00 | | 2008-09-16 | 21,910,300 | 32.27 | 32.78 | 31.51 | 32.28 | 00:00:00 | | 2008-09-17 | 22,463,600 | 31.76 | 32.20 | 30.99 | 31.13 | 00:00:00 | | 2008-09-18 | 19,854,200 | 31.43 | 32.04 | 30.63 | 31.93 | 00:00:00 | | 2008-09-19 | 25,470,700 | 32.64 | 32.87 | 30.52 | 31.84 | 00:00:00 | | 2008-09-22 | 11,172,600 | 31.99 | 32.62 | 31.35 | 31.45 | 00:00:00 | | 2008-09-23 | 17,617,800 | 31.47 | 32.00 | 30.69 | 30.75 | 00:00:00 | | 2008-09-24 | 11,357,900 | 30.76 | 31.72 | 30.70 | 31.47 | 00:00:00 | | 2008-09-25 | 15,576,000 | 31.63 | 32.63 | 31.52 | 32.37 | 00:00:00 | | 2008-09-26 | 12,800,900 | 32.03 | 32.62 | 31.80 | 32.12 | 00:00:00 | | 2008-09-29 | 23,276,500 | 31.89 | 32.12 | 30.34 | 30.34 | 00:00:00 | | 2008-09-30 | 15,030,700 | 30.95 | 31.79 | 30.77 | 31.56 | 00:00:00 | | 2008-10-01 | 14,151,900 | 31.42 | 32.44 | 31.40 | 32.09 | 00:00:00 | | 2008-10-02 | 17,471,000 | 31.73 | 32.46 | 31.06 | 31.10 | 00:00:00 | | 2008-10-03 | 17,295,500 | 31.39 | 32.30 | 31.25 | 31.78 | 00:00:00 | | 2008-10-06 | 23,631,800 | 31.29 | 32.28 | 29.04 | 30.04 | 00:00:00 | | 2008-10-07 | 20,669,400 | 30.04 | 31.24 | 28.82 | 28.92 | 00:00:00 | | 2008-10-08 | 22,480,200 | 28.58 | 29.93 | 28.01 | 28.52 | 00:00:00 | | 2008-10-09 | 25,450,500 | 28.45 | 28.57 | 25.53 | 26.21 | 00:00:00 | | 2008-10-10 | 38,493,700 | 25.26 | 28.32 | 23.64 | 26.23 | 00:00:00 | | 2008-10-13 | 20,425,400 | 27.23 | 29.79 | 27.12 | 29.42 | 00:00:00 | | 2008-10-14 | 19,776,000 | 31.32 | 31.43 | 28.16 | 29.13 | 00:00:00 | | 2008-10-15 | 18,220,100 | 28.83 | 29.10 | 26.41 | 26.56 | 00:00:00 | | 2008-10-16 | 19,629,700 | 27.26 | 28.30 | 25.60 | 28.19 | 00:00:00 | | 2008-10-17 | 23,017,800 | 27.54 | 30.20 | 27.33 | 28.50 | 00:00:00 | | 2008-10-20 | 27,174,600 | 29.26 | 31.31 | 28.63 | 31.00 | 00:00:00 | | 2008-10-21 | 14,249,400 | 30.38 | 31.44 | 29.84 | 29.97 | 00:00:00 | | 2008-10-22 | 20,669,500 | 29.10 | 29.91 | 27.50 | 28.01 | 00:00:00 | | 2008-10-23 | 22,299,000 | 28.44 | 29.38 | 26.86 | 28.85 | 00:00:00 | | 2008-10-24 | 17,210,500 | 26.51 | 28.24 | 26.46 | 27.35 | 00:00:00 | | 2008-10-27 | 16,270,200 | 27.03 | 28.36 | 25.80 | 26.82 | 00:00:00 | | 2008-10-28 | 22,985,900 | 26.90 | 29.90 | 26.10 | 29.69 | 00:00:00 | | 2008-10-29 | 18,459,200 | 29.46 | 30.71 | 28.53 | 28.68 | 00:00:00 | | 2008-10-30 | 15,457,400 | 29.34 | 30.79 | 29.34 | 30.19 | 00:00:00 | | 2008-10-31 | 16,503,900 | 30.02 | 31.69 | 29.13 | 30.95 | 00:00:00 | | 2008-11-03 | 11,835,300 | 30.93 | 31.10 | 29.56 | 29.97 | 00:00:00 | | 2008-11-04 | 14,602,000 | 30.53 | 31.30 | 30.16 | 31.13 | 00:00:00 | | 2008-11-05 | 14,671,500 | 30.68 | 31.00 | 28.55 | 28.72 | 00:00:00 | | 2008-11-06 | 19,383,200 | 28.56 | 29.33 | 27.62 | 27.86 | 00:00:00 | | 2008-11-07 | 10,817,100 | 28.10 | 29.37 | 28.00 | 28.92 | 00:00:00 | | 2008-11-10 | 13,169,100 | 29.56 | 29.85 | 27.51 | 27.91 | 00:00:00 | | 2008-11-11 | 11,751,900 | 27.81 | 28.04 | 27.02 | 27.55 | 00:00:00 | | 2008-11-12 | 13,127,700 | 27.40 | 27.42 | 26.52 | 26.72 | 00:00:00 | | 2008-11-13 | 19,972,700 | 27.39 | 28.73 | 26.08 | 28.53 | 00:00:00 | | 2008-11-14 | 16,125,500 | 27.96 | 28.77 | 27.25 | 27.33 | 00:00:00 | | 2008-11-17 | 11,982,200 | 26.73 | 26.97 | 25.91 | 25.99 | 00:00:00 | | 2008-11-18 | 18,212,300 | 25.68 | 26.70 | 25.07 | 26.13 | 00:00:00 | | 2008-11-19 | 15,545,600 | 25.83 | 26.90 | 25.20 | 25.31 | 00:00:00 | | 2008-11-20 | 23,227,600 | 25.18 | 26.60 | 23.18 | 23.56 | 00:00:00 | | 2008-11-21 | 24,349,200 | 23.90 | 24.46 | 22.82 | 24.40 | 00:00:00 | | 2008-11-24 | 17,168,500 | 24.84 | 25.96 | 24.38 | 25.44 | 00:00:00 | | 2008-11-25 | 13,649,900 | 25.85 | 26.00 | 25.15 | 25.81 | 00:00:00 | | 2008-11-26 | 12,770,500 | 25.40 | 26.39 | 25.00 | 26.31 | 00:00:00 | | 2008-11-28 | 5,921,300 | 25.68 | 26.72 | 25.64 | 26.72 | 00:00:00 | | 2008-12-01 | 14,683,700 | 26.37 | 26.75 | 24.76 | 24.85 | 00:00:00 | | 2008-12-02 | 15,542,100 | 25.87 | 26.77 | 25.36 | 26.68 | 00:00:00 | | 2008-12-03 | 14,854,500 | 25.65 | 26.69 | 25.43 | 26.46 | 00:00:00 | | 2008-12-04 | 20,633,800 | 25.33 | 26.03 | 24.62 | 25.00 | 00:00:00 | | 2008-12-05 | 23,203,800 | 24.67 | 26.92 | 24.13 | 26.49 | 00:00:00 | | 2008-12-08 | 15,348,300 | 27.01 | 27.68 | 26.75 | 27.00 | 00:00:00 | | 2008-12-09 | 19,457,000 | 27.36 | 27.46 | 26.16 | 26.31 | 00:00:00 | | 2008-12-10 | 13,204,900 | 26.41 | 27.41 | 26.41 | 26.98 | 00:00:00 | | 2008-12-11 | 12,548,500 | 26.80 | 27.77 | 26.20 | 26.44 | 00:00:00 | | 2008-12-12 | 13,315,900 | 25.90 | 27.15 | 25.82 | 27.04 | 00:00:00 | | 2008-12-15 | 12,511,900 | 26.95 | 27.24 | 26.20 | 26.60 | 00:00:00 | | 2008-12-16 | 15,785,000 | 27.05 | 28.10 | 26.48 | 27.91 | 00:00:00 | | 2008-12-17 | 14,171,900 | 27.19 | 27.83 | 26.93 | 27.12 | 00:00:00 | | 2008-12-18 | 18,812,300 | 27.39 | 28.33 | 27.06 | 27.74 | 00:00:00 | | 2008-12-19 | 26,621,900 | 28.06 | 29.07 | 27.65 | 28.56 | 00:00:00 | | 2008-12-22 | 17,058,000 | 28.47 | 29.38 | 28.29 | 29.09 | 00:00:00 | | 2008-12-23 | 18,440,000 | 29.36 | 30.22 | 29.19 | 29.41 | 00:00:00 | | 2008-12-24 | 3,376,200 | 29.36 | 29.66 | 29.10 | 29.27 | 00:00:00 | | 2008-12-26 | 3,854,700 | 29.40 | 29.50 | 28.75 | 29.00 | 00:00:00 | | 2008-12-29 | 12,959,000 | 29.11 | 29.25 | 27.95 | 28.30 | 00:00:00 | | 2008-12-30 | 11,017,300 | 28.66 | 29.66 | 28.66 | 29.60 | 00:00:00 | | 2008-12-31 | 12,024,200 | 29.70 | 30.57 | 29.69 | 30.40 | 00:00:00 | | 2009-01-02 | 12,207,400 | 30.46 | 31.12 | 30.31 | 31.00 | 00:00:00 | | 2009-01-05 | 14,968,500 | 31.45 | 31.66 | 30.29 | 30.53 | 00:00:00 | | 2009-01-06 | 15,031,200 | 31.08 | 31.26 | 29.55 | 29.97 | 00:00:00 | | 2009-01-07 | 12,715,200 | 29.61 | 29.88 | 29.16 | 29.49 | 00:00:00 | | 2009-01-08 | 10,528,000 | 29.68 | 29.69 | 29.04 | 29.36 | 00:00:00 | | 2009-01-09 | 10,616,400 | 28.90 | 29.61 | 28.45 | 28.73 | 00:00:00 | | 2009-01-12 | 8,886,600 | 28.73 | 28.95 | 28.30 | 28.50 | 00:00:00 | | 2009-01-13 | 10,811,200 | 28.41 | 28.99 | 28.23 | 28.44 | 00:00:00 | | 2009-01-14 | 12,241,400 | 27.93 | 28.26 | 27.40 | 27.82 | 00:00:00 | | 2009-01-15 | 12,677,300 | 27.81 | 28.28 | 27.37 | 28.12 | 00:00:00 | | 2009-01-16 | 14,516,900 | 28.40 | 28.76 | 27.41 | 28.19 | 00:00:00 | | 2009-01-20 | 14,701,400 | 28.13 | 28.88 | 27.83 | 27.89 | 00:00:00 | | 2009-01-21 | 18,226,600 | 28.23 | 28.39 | 26.89 | 27.57 | 00:00:00 | | 2009-01-22 | 15,248,500 | 27.25 | 27.70 | 26.87 | 27.45 | 00:00:00 | | 2009-01-23 | 14,889,300 | 27.74 | 28.35 | 27.53 | 28.20 | 00:00:00 | | 2009-01-26 | 14,140,000 | 28.07 | 28.73 | 27.52 | 27.79 | 00:00:00 | | 2009-01-27 | 9,643,300 | 27.86 | 28.67 | 27.85 | 28.37 | 00:00:00 | | 2009-01-28 | 13,550,100 | 28.86 | 29.11 | 28.38 | 28.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
