|
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 | 2009-01-28 | 13,550,100 | 28.86 | 29.11 | 28.38 | 28.78 | 00:00:00 | 2009-01-29 | 12,005,700 | 28.52 | 29.06 | 28.38 | 28.94 | 00:00:00 | 2009-01-30 | 16,422,400 | 28.85 | 29.00 | 28.34 | 28.55 | 00:00:00 | 2009-02-02 | 14,029,600 | 28.09 | 28.94 | 28.00 | 28.43 | 00:00:00 | 2009-02-03 | 23,361,200 | 29.88 | 30.76 | 28.93 | 30.24 | 00:00:00 | 2009-02-04 | 12,976,500 | 30.25 | 30.86 | 29.60 | 29.90 | 00:00:00 | 2009-02-05 | 13,710,400 | 28.60 | 30.46 | 28.60 | 30.10 | 00:00:00 | 2009-02-06 | 11,068,500 | 30.01 | 30.93 | 30.01 | 30.77 | 00:00:00 | 2009-02-09 | 8,727,900 | 30.66 | 30.87 | 30.17 | 30.65 | 00:00:00 | 2009-02-10 | 14,367,500 | 30.47 | 30.65 | 28.86 | 29.01 | 00:00:00 | 2009-02-11 | 10,317,100 | 29.10 | 29.94 | 29.01 | 29.72 | 00:00:00 | 2009-02-12 | 10,868,100 | 29.23 | 29.43 | 28.53 | 29.34 | 00:00:00 | 2009-02-13 | 10,357,900 | 29.27 | 29.40 | 28.52 | 28.75 | 00:00:00 | 2009-02-17 | 20,596,300 | 28.14 | 29.03 | 27.88 | 28.61 | 00:00:00 | 2009-02-18 | 14,352,300 | 28.71 | 28.80 | 28.00 | 28.64 | 00:00:00 | 2009-02-19 | 9,859,400 | 28.93 | 29.00 | 28.46 | 28.53 | 00:00:00 | 2009-02-20 | 17,702,900 | 28.10 | 28.52 | 27.79 | 28.10 | 00:00:00 | 2009-02-23 | 17,167,200 | 27.62 | 28.39 | 27.62 | 27.88 | 00:00:00 | 2009-02-24 | 17,737,200 | 27.91 | 28.56 | 27.54 | 28.53 | 00:00:00 | 2009-02-25 | 21,780,600 | 28.19 | 28.45 | 27.72 | 27.91 | 00:00:00 | 2009-02-26 | 19,892,000 | 28.17 | 28.17 | 26.03 | 26.04 | 00:00:00 | 2009-02-27 | 32,511,200 | 25.47 | 25.78 | 24.17 | 24.20 | 00:00:00 | 2009-03-02 | 16,621,000 | 23.82 | 24.32 | 23.42 | 23.44 | 00:00:00 | 2009-03-03 | 18,106,300 | 23.68 | 24.10 | 22.86 | 23.05 | 00:00:00 | 2009-03-04 | 21,570,300 | 23.21 | 23.53 | 22.44 | 23.17 | 00:00:00 | 2009-03-05 | 20,606,600 | 22.60 | 22.89 | 21.93 | 22.14 | 00:00:00 | 2009-03-06 | 18,028,900 | 22.35 | 22.94 | 22.04 | 22.74 | 00:00:00 | 2009-03-09 | 84,150,500 | 20.15 | 22.50 | 20.05 | 20.99 | 00:00:00 | 2009-03-10 | 34,739,600 | 21.63 | 22.31 | 21.39 | 22.20 | 00:00:00 | 2009-03-11 | 28,147,600 | 22.14 | 22.73 | 21.80 | 21.94 | 00:00:00 | 2009-03-12 | 38,393,000 | 21.86 | 24.09 | 21.66 | 24.03 | 00:00:00 | 2009-03-13 | 57,253,100 | 24.26 | 27.70 | 24.26 | 27.07 | 00:00:00 | 2009-03-16 | 32,683,400 | 26.98 | 27.44 | 26.12 | 26.21 | 00:00:00 | 2009-03-17 | 22,554,700 | 26.01 | 26.64 | 25.80 | 26.61 | 00:00:00 | 2009-03-18 | 21,169,400 | 26.30 | 27.50 | 26.13 | 26.96 | 00:00:00 | 2009-03-19 | 24,068,400 | 27.03 | 27.14 | 25.68 | 26.04 | 00:00:00 | 2009-03-20 | 25,664,100 | 26.62 | 27.20 | 26.31 | 26.72 | 00:00:00 | 2009-03-23 | 19,462,800 | 27.20 | 27.98 | 26.77 | 27.98 | 00:00:00 | 2009-03-24 | 14,756,600 | 27.61 | 28.12 | 27.51 | 27.75 | 00:00:00 | 2009-03-25 | 17,419,800 | 27.96 | 28.02 | 26.81 | 27.50 | 00:00:00 | 2009-03-26 | 15,759,600 | 27.77 | 27.81 | 27.08 | 27.58 | 00:00:00 | 2009-03-27 | 16,267,500 | 26.93 | 27.62 | 26.80 | 27.16 | 00:00:00 | 2009-03-30 | 14,547,000 | 26.78 | 26.90 | 26.14 | 26.55 | 00:00:00 | 2009-03-31 | 21,897,300 | 26.81 | 27.08 | 26.52 | 26.75 | 00:00:00 | 2009-04-01 | 18,015,500 | 26.49 | 27.23 | 25.75 | 26.99 | 00:00:00 | 2009-04-02 | 17,971,000 | 27.21 | 27.60 | 26.44 | 27.00 | 00:00:00 | 2009-04-03 | 15,484,000 | 27.00 | 27.31 | 26.09 | 26.46 | 00:00:00 | 2009-04-06 | 12,702,700 | 26.28 | 27.54 | 26.28 | 26.67 | 00:00:00 | 2009-04-07 | 13,320,400 | 26.54 | 26.57 | 26.01 | 26.27 | 00:00:00 | 2009-04-08 | 10,566,000 | 26.38 | 26.76 | 26.21 | 26.76 | 00:00:00 | 2009-04-09 | 15,095,400 | 27.26 | 27.45 | 26.08 | 26.30 | 00:00:00 | 2009-04-13 | 11,120,700 | 26.12 | 26.52 | 25.87 | 26.05 | 00:00:00 | 2009-04-14 | 12,559,200 | 25.91 | 26.18 | 25.57 | 25.68 | 00:00:00 | 2009-04-15 | 15,764,700 | 25.62 | 26.39 | 25.53 | 26.25 | 00:00:00 | 2009-04-16 | 18,572,500 | 26.44 | 26.51 | 25.36 | 25.85 | 00:00:00 | 2009-04-17 | 18,806,500 | 25.90 | 26.49 | 25.64 | 25.73 | 00:00:00 | 2009-04-20 | 13,155,200 | 25.50 | 25.91 | 25.19 | 25.22 | 00:00:00 | 2009-04-21 | 40,474,800 | 24.41 | 24.55 | 22.93 | 23.54 | 00:00:00 | 2009-04-22 | 53,002,800 | 23.40 | 23.50 | 22.33 | 22.97 | 00:00:00 | 2009-04-23 | 35,585,200 | 23.07 | 23.33 | 22.64 | 23.23 | 00:00:00 | 2009-04-24 | 22,065,600 | 23.27 | 23.55 | 23.05 | 23.45 | 00:00:00 | 2009-04-27 | 16,208,700 | 23.40 | 23.69 | 23.21 | 23.44 | 00:00:00 | 2009-04-28 | 22,957,100 | 23.42 | 23.62 | 23.00 | 23.17 | 00:00:00 | 2009-04-29 | 27,914,800 | 23.23 | 24.06 | 23.15 | 23.90 | 00:00:00 | 2009-04-30 | 28,070,000 | 24.12 | 24.58 | 24.00 | 24.24 | 00:00:00 | 2009-05-01 | 15,077,300 | 24.23 | 24.38 | 23.81 | 24.30 | 00:00:00 | 2009-05-04 | 19,130,400 | 24.60 | 24.84 | 24.33 | 24.62 | 00:00:00 | 2009-05-05 | 17,072,400 | 24.50 | 24.98 | 24.36 | 24.59 | 00:00:00 | 2009-05-06 | 22,625,000 | 24.68 | 24.93 | 24.24 | 24.61 | 00:00:00 | 2009-05-07 | 27,669,700 | 24.70 | 25.57 | 24.45 | 25.21 | 00:00:00 | 2009-05-08 | 18,673,700 | 25.35 | 25.51 | 24.65 | 24.82 | 00:00:00 | 2009-05-11 | 16,185,700 | 24.58 | 24.80 | 24.33 | 24.40 | 00:00:00 | 2009-05-12 | 23,332,300 | 24.50 | 25.25 | 24.28 | 24.98 | 00:00:00 | 2009-05-13 | 25,271,800 | 24.89 | 26.25 | 24.85 | 25.67 | 00:00:00 | 2009-05-14 | 20,350,300 | 25.77 | 26.24 | 25.65 | 26.05 | 00:00:00 | 2009-05-15 | 18,080,000 | 26.25 | 26.25 | 25.34 | 25.47 | 00:00:00 | 2009-05-18 | 14,921,900 | 25.61 | 25.80 | 25.22 | 25.74 | 00:00:00 | 2009-05-19 | 15,613,600 | 25.74 | 25.90 | 25.30 | 25.77 | 00:00:00 | 2009-05-20 | 15,487,600 | 25.98 | 26.45 | 25.79 | 26.09 | 00:00:00 | 2009-05-21 | 22,614,300 | 25.73 | 26.19 | 25.41 | 26.12 | 00:00:00 | 2009-05-22 | 14,637,500 | 26.15 | 26.35 | 25.97 | 26.17 | 00:00:00 | 2009-05-26 | 15,917,300 | 26.00 | 26.60 | 25.66 | 26.56 | 00:00:00 | 2009-05-27 | 19,665,600 | 26.47 | 26.80 | 26.47 | 26.63 | 00:00:00 | 2009-05-28 | 27,674,600 | 26.41 | 27.00 | 26.35 | 26.77 | 00:00:00 | 2009-05-29 | 41,874,600 | 26.94 | 27.61 | 26.85 | 27.58 | 00:00:00 | 2009-06-01 | 20,241,100 | 27.71 | 27.85 | 27.13 | 27.53 | 00:00:00 | 2009-06-02 | 14,595,000 | 27.51 | 27.87 | 27.20 | 27.70 | 00:00:00 | 2009-06-03 | 19,485,700 | 27.39 | 27.61 | 27.06 | 27.59 | 00:00:00 | 2009-06-04 | 22,064,700 | 27.47 | 27.55 | 26.47 | 26.58 | 00:00:00 | 2009-06-05 | 25,403,400 | 26.73 | 26.90 | 25.62 | 26.07 | 00:00:00 | 2009-06-08 | 17,685,400 | 25.86 | 26.18 | 25.48 | 25.93 | 00:00:00 | 2009-06-09 | 11,666,700 | 25.93 | 26.13 | 25.54 | 25.72 | 00:00:00 | 2009-06-10 | 12,843,700 | 25.92 | 26.13 | 25.41 | 25.59 | 00:00:00 | 2009-06-11 | 17,071,600 | 25.69 | 26.57 | 25.69 | 26.19 | 00:00:00 | 2009-06-12 | 29,770,200 | 26.12 | 27.07 | 25.68 | 26.08 | 00:00:00 | 2009-06-15 | 26,987,200 | 25.83 | 26.00 | 24.79 | 24.96 | 00:00:00 | 2009-06-16 | 26,775,100 | 25.01 | 25.20 | 24.37 | 24.43 | 00:00:00 | 2009-06-17 | 23,473,000 | 24.45 | 24.98 | 24.43 | 24.77 | 00:00:00 | 2009-06-18 | 20,476,200 | 25.00 | 25.91 | 24.88 | 25.65 | 00:00:00 | 2009-06-19 | 26,623,100 | 25.91 | 26.54 | 25.81 | 25.91 | 00:00:00 | 2009-06-22 | 18,624,800 | 25.74 | 25.74 | 25.15 | 25.18 | 00:00:00 | 2009-06-23 | 14,103,800 | 25.28 | 25.49 | 25.00 | 25.11 | 00:00:00 | 2009-06-24 | 15,248,800 | 25.15 | 25.67 | 25.05 | 25.45 | 00:00:00 | 2009-06-25 | 20,121,500 | 25.49 | 26.60 | 25.19 | 26.57 | 00:00:00 | 2009-06-26 | 22,684,500 | 26.48 | 27.06 | 26.34 | 27.00 | 00:00:00 | 2009-06-29 | 21,994,300 | 27.06 | 27.95 | 26.87 | 27.85 | 00:00:00 | 2009-06-30 | 21,717,800 | 27.85 | 28.05 | 27.29 | 27.96 | 00:00:00 | 2009-07-01 | 15,397,400 | 28.10 | 28.22 | 27.77 | 28.05 | 00:00:00 | 2009-07-02 | 14,531,500 | 27.73 | 27.99 | 26.98 | 27.01 | 00:00:00 | 2009-07-06 | 23,135,700 | 26.97 | 28.00 | 26.76 | 27.89 | 00:00:00 | 2009-07-07 | 22,512,400 | 27.85 | 28.39 | 27.52 | 27.62 | 00:00:00 | 2009-07-08 | 21,377,400 | 27.89 | 28.54 | 27.73 | 28.04 | 00:00:00 | 2009-07-09 | 26,822,500 | 27.76 | 27.90 | 26.58 | 27.01 | 00:00:00 | 2009-07-10 | 17,947,800 | 26.90 | 26.99 | 26.26 | 26.45 | 00:00:00 | 2009-07-13 | 15,758,800 | 26.42 | 26.90 | 26.13 | 26.82 | 00:00:00 | 2009-07-14 | 13,903,400 | 26.90 | 27.31 | 25.05 | 27.16 | 00:00:00 | 2009-07-15 | 20,524,700 | 27.34 | 27.76 | 26.82 | 27.71 | 00:00:00 | 2009-07-16 | 12,661,200 | 27.69 | 28.00 | 27.55 | 27.87 | 00:00:00 | 2009-07-17 | 10,816,100 | 27.83 | 27.87 | 27.41 | 27.68 | 00:00:00 | 2009-07-20 | 11,308,300 | 27.75 | 28.00 | 27.44 | 27.94 | 00:00:00 | 2009-07-21 | 26,680,400 | 28.73 | 29.79 | 28.58 | 29.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|