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
2009-01-2813,550,10028.8629.1128.3828.7800:00:00
2009-01-2912,005,70028.5229.0628.3828.9400:00:00
2009-01-3016,422,40028.8529.0028.3428.5500:00:00
2009-02-0214,029,60028.0928.9428.0028.4300:00:00
2009-02-0323,361,20029.8830.7628.9330.2400:00:00
2009-02-0412,976,50030.2530.8629.6029.9000:00:00
2009-02-0513,710,40028.6030.4628.6030.1000:00:00
2009-02-0611,068,50030.0130.9330.0130.7700:00:00
2009-02-098,727,90030.6630.8730.1730.6500:00:00
2009-02-1014,367,50030.4730.6528.8629.0100:00:00
2009-02-1110,317,10029.1029.9429.0129.7200:00:00
2009-02-1210,868,10029.2329.4328.5329.3400:00:00
2009-02-1310,357,90029.2729.4028.5228.7500:00:00
2009-02-1720,596,30028.1429.0327.8828.6100:00:00
2009-02-1814,352,30028.7128.8028.0028.6400:00:00
2009-02-199,859,40028.9329.0028.4628.5300:00:00
2009-02-2017,702,90028.1028.5227.7928.1000:00:00
2009-02-2317,167,20027.6228.3927.6227.8800:00:00
2009-02-2417,737,20027.9128.5627.5428.5300:00:00
2009-02-2521,780,60028.1928.4527.7227.9100:00:00
2009-02-2619,892,00028.1728.1726.0326.0400:00:00
2009-02-2732,511,20025.4725.7824.1724.2000:00:00
2009-03-0216,621,00023.8224.3223.4223.4400:00:00
2009-03-0318,106,30023.6824.1022.8623.0500:00:00
2009-03-0421,570,30023.2123.5322.4423.1700:00:00
2009-03-0520,606,60022.6022.8921.9322.1400:00:00
2009-03-0618,028,90022.3522.9422.0422.7400:00:00
2009-03-0984,150,50020.1522.5020.0520.9900:00:00
2009-03-1034,739,60021.6322.3121.3922.2000:00:00
2009-03-1128,147,60022.1422.7321.8021.9400:00:00
2009-03-1238,393,00021.8624.0921.6624.0300:00:00
2009-03-1357,253,10024.2627.7024.2627.0700:00:00
2009-03-1632,683,40026.9827.4426.1226.2100:00:00
2009-03-1722,554,70026.0126.6425.8026.6100:00:00
2009-03-1821,169,40026.3027.5026.1326.9600:00:00
2009-03-1924,068,40027.0327.1425.6826.0400:00:00
2009-03-2025,664,10026.6227.2026.3126.7200:00:00
2009-03-2319,462,80027.2027.9826.7727.9800:00:00
2009-03-2414,756,60027.6128.1227.5127.7500:00:00
2009-03-2517,419,80027.9628.0226.8127.5000:00:00
2009-03-2615,759,60027.7727.8127.0827.5800:00:00
2009-03-2716,267,50026.9327.6226.8027.1600:00:00
2009-03-3014,547,00026.7826.9026.1426.5500:00:00
2009-03-3121,897,30026.8127.0826.5226.7500:00:00
2009-04-0118,015,50026.4927.2325.7526.9900:00:00
2009-04-0217,971,00027.2127.6026.4427.0000:00:00
2009-04-0315,484,00027.0027.3126.0926.4600:00:00
2009-04-0612,702,70026.2827.5426.2826.6700:00:00
2009-04-0713,320,40026.5426.5726.0126.2700:00:00
2009-04-0810,566,00026.3826.7626.2126.7600:00:00
2009-04-0915,095,40027.2627.4526.0826.3000:00:00
2009-04-1311,120,70026.1226.5225.8726.0500:00:00
2009-04-1412,559,20025.9126.1825.5725.6800:00:00
2009-04-1515,764,70025.6226.3925.5326.2500:00:00
2009-04-1618,572,50026.4426.5125.3625.8500:00:00
2009-04-1718,806,50025.9026.4925.6425.7300:00:00
2009-04-2013,155,20025.5025.9125.1925.2200:00:00
2009-04-2140,474,80024.4124.5522.9323.5400:00:00
2009-04-2253,002,80023.4023.5022.3322.9700:00:00
2009-04-2335,585,20023.0723.3322.6423.2300:00:00
2009-04-2422,065,60023.2723.5523.0523.4500:00:00
2009-04-2716,208,70023.4023.6923.2123.4400:00:00
2009-04-2822,957,10023.4223.6223.0023.1700:00:00
2009-04-2927,914,80023.2324.0623.1523.9000:00:00
2009-04-3028,070,00024.1224.5824.0024.2400:00:00
2009-05-0115,077,30024.2324.3823.8124.3000:00:00
2009-05-0419,130,40024.6024.8424.3324.6200:00:00
2009-05-0517,072,40024.5024.9824.3624.5900:00:00
2009-05-0622,625,00024.6824.9324.2424.6100:00:00
2009-05-0727,669,70024.7025.5724.4525.2100:00:00
2009-05-0818,673,70025.3525.5124.6524.8200:00:00
2009-05-1116,185,70024.5824.8024.3324.4000:00:00
2009-05-1223,332,30024.5025.2524.2824.9800:00:00
2009-05-1325,271,80024.8926.2524.8525.6700:00:00
2009-05-1420,350,30025.7726.2425.6526.0500:00:00
2009-05-1518,080,00026.2526.2525.3425.4700:00:00
2009-05-1814,921,90025.6125.8025.2225.7400:00:00
2009-05-1915,613,60025.7425.9025.3025.7700:00:00
2009-05-2015,487,60025.9826.4525.7926.0900:00:00
2009-05-2122,614,30025.7326.1925.4126.1200:00:00
2009-05-2214,637,50026.1526.3525.9726.1700:00:00
2009-05-2615,917,30026.0026.6025.6626.5600:00:00
2009-05-2719,665,60026.4726.8026.4726.6300:00:00
2009-05-2827,674,60026.4127.0026.3526.7700:00:00
2009-05-2941,874,60026.9427.6126.8527.5800:00:00
2009-06-0120,241,10027.7127.8527.1327.5300:00:00
2009-06-0214,595,00027.5127.8727.2027.7000:00:00
2009-06-0319,485,70027.3927.6127.0627.5900:00:00
2009-06-0422,064,70027.4727.5526.4726.5800:00:00
2009-06-0525,403,40026.7326.9025.6226.0700:00:00
2009-06-0817,685,40025.8626.1825.4825.9300:00:00
2009-06-0911,666,70025.9326.1325.5425.7200:00:00
2009-06-1012,843,70025.9226.1325.4125.5900:00:00
2009-06-1117,071,60025.6926.5725.6926.1900:00:00
2009-06-1229,770,20026.1227.0725.6826.0800:00:00
2009-06-1526,987,20025.8326.0024.7924.9600:00:00
2009-06-1626,775,10025.0125.2024.3724.4300:00:00
2009-06-1723,473,00024.4524.9824.4324.7700:00:00
2009-06-1820,476,20025.0025.9124.8825.6500:00:00
2009-06-1926,623,10025.9126.5425.8125.9100:00:00
2009-06-2218,624,80025.7425.7425.1525.1800:00:00
2009-06-2314,103,80025.2825.4925.0025.1100:00:00
2009-06-2415,248,80025.1525.6725.0525.4500:00:00
2009-06-2520,121,50025.4926.6025.1926.5700:00:00
2009-06-2622,684,50026.4827.0626.3427.0000:00:00
2009-06-2921,994,30027.0627.9526.8727.8500:00:00
2009-06-3021,717,80027.8528.0527.2927.9600:00:00
2009-07-0115,397,40028.1028.2227.7728.0500:00:00
2009-07-0214,531,50027.7327.9926.9827.0100:00:00
2009-07-0623,135,70026.9728.0026.7627.8900:00:00
2009-07-0722,512,40027.8528.3927.5227.6200:00:00
2009-07-0821,377,40027.8928.5427.7328.0400:00:00
2009-07-0926,822,50027.7627.9026.5827.0100:00:00
2009-07-1017,947,80026.9026.9926.2626.4500:00:00
2009-07-1315,758,80026.4226.9026.1326.8200:00:00
2009-07-1413,903,40026.9027.3125.0527.1600:00:00
2009-07-1520,524,70027.3427.7626.8227.7100:00:00
2009-07-1612,661,20027.6928.0027.5527.8700:00:00
2009-07-1710,816,10027.8327.8727.4127.6800:00:00
2009-07-2011,308,30027.7528.0027.4427.9400:00:00
2009-07-2126,680,40028.7329.7928.5829.6500:00:00
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