TR4DER - Merck & Company [MRK] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	26,680,400	28.73	29.79	28.58	29.65	00:00:00
2009-07-22	18,959,400	29.57	30.06	29.27	29.45	00:00:00
2009-07-23	25,456,600	29.52	30.64	29.47	30.25	00:00:00
2009-07-24	25,103,700	30.27	31.06	29.94	30.99	00:00:00
2009-07-27	20,063,700	31.12	31.18	30.42	30.77	00:00:00
2009-07-28	22,545,100	30.71	30.91	29.77	30.02	00:00:00
2009-07-29	15,932,000	30.01	30.14	29.51	29.87	00:00:00
2009-07-30	23,187,300	30.21	30.97	29.88	29.94	00:00:00
2009-07-31	15,524,200	30.20	30.58	29.91	30.01	00:00:00
2009-08-03	15,551,800	30.45	30.47	29.73	30.02	00:00:00
2009-08-04	15,341,500	30.14	30.27	29.48	29.84	00:00:00
2009-08-05	12,762,500	29.87	30.18	29.34	29.61	00:00:00
2009-08-06	10,972,800	29.68	29.68	29.25	29.36	00:00:00
2009-08-07	13,030,800	29.71	30.50	29.45	30.10	00:00:00
2009-08-10	17,852,200	30.29	31.00	30.11	30.60	00:00:00
2009-08-11	10,900,600	30.46	30.78	30.15	30.33	00:00:00
2009-08-12	12,308,700	30.34	30.99	30.00	30.74	00:00:00
2009-08-13	13,490,400	30.73	30.98	28.69	30.98	00:00:00
2009-08-14	16,166,200	31.00	31.09	30.52	30.98	00:00:00
2009-08-17	18,687,300	30.60	31.35	30.54	30.88	00:00:00
2009-08-18	12,334,000	30.87	30.87	30.30	30.71	00:00:00
2009-08-19	20,345,700	30.66	31.92	30.45	31.48	00:00:00
2009-08-20	15,424,200	31.64	31.64	30.98	31.34	00:00:00
2009-08-21	20,726,500	31.65	32.72	31.45	32.56	00:00:00
2009-08-24	13,575,600	32.99	33.00	32.31	32.50	00:00:00
2009-08-25	19,161,800	32.91	33.05	32.50	32.95	00:00:00
2009-08-26	9,960,000	32.82	32.98	32.47	32.68	00:00:00
2009-08-27	9,830,300	32.60	33.00	32.21	32.87	00:00:00
2009-08-28	12,061,500	32.92	32.92	32.12	32.32	00:00:00
2009-08-31	12,947,800	32.27	32.69	32.16	32.43	00:00:00
2009-09-01	16,070,100	32.29	32.53	31.66	31.79	00:00:00
2009-09-02	13,588,600	31.37	31.40	30.75	30.81	00:00:00
2009-09-03	16,553,200	30.83	30.87	29.94	30.24	00:00:00
2009-09-04	12,160,600	30.45	30.70	30.21	30.70	00:00:00
2009-09-08	13,740,800	30.93	31.03	30.30	30.97	00:00:00
2009-09-09	12,422,500	31.10	31.62	30.89	31.55	00:00:00
2009-09-10	14,871,100	31.65	32.07	31.27	31.96	00:00:00
2009-09-11	14,408,500	32.15	32.62	31.92	32.54	00:00:00
2009-09-14	18,402,000	32.34	32.93	32.30	32.89	00:00:00
2009-09-15	15,279,200	32.82	32.92	32.60	32.70	00:00:00
2009-09-16	14,849,400	32.73	32.77	31.86	32.17	00:00:00
2009-09-17	15,192,200	32.03	32.37	31.71	32.01	00:00:00
2009-09-18	20,299,700	32.18	32.36	31.78	31.88	00:00:00
2009-09-21	13,559,400	31.79	32.08	31.60	31.82	00:00:00
2009-09-22	13,757,200	31.83	31.83	31.29	31.33	00:00:00
2009-09-23	20,513,200	31.39	31.60	31.16	31.33	00:00:00
2009-09-24	15,357,900	31.23	31.40	30.80	31.01	00:00:00
2009-09-25	21,109,200	30.91	31.71	30.91	31.25	00:00:00
2009-09-28	14,319,600	31.21	32.42	31.02	32.03	00:00:00
2009-09-29	14,091,600	32.02	32.22	31.68	31.85	00:00:00
2009-09-30	20,409,300	31.97	31.99	31.15	31.63	00:00:00
2009-10-01	17,170,700	31.74	31.80	31.03	31.18	00:00:00
2009-10-02	20,478,200	31.18	31.83	31.09	31.65	00:00:00
2009-10-05	17,467,300	31.42	31.80	31.18	31.77	00:00:00
2009-10-06	20,658,200	31.94	32.56	31.67	32.51	00:00:00
2009-10-07	11,588,100	32.39	32.48	31.94	32.19	00:00:00
2009-10-08	11,405,100	32.39	32.55	32.23	32.43	00:00:00
2009-10-09	11,355,300	32.46	32.68	32.33	32.56	00:00:00
2009-10-12	10,921,000	32.72	32.99	32.50	32.86	00:00:00
2009-10-13	20,185,500	32.74	32.95	32.35	32.42	00:00:00
2009-10-14	36,559,200	32.74	33.01	32.32	32.90	00:00:00
2009-10-15	22,403,600	32.82	33.40	32.62	33.30	00:00:00
2009-10-16	20,325,300	33.27	33.38	32.95	33.21	00:00:00
2009-10-19	27,989,800	33.11	33.83	33.11	33.73	00:00:00
2009-10-20	23,195,600	33.91	34.18	33.63	33.72	00:00:00
2009-10-21	24,232,100	33.75	33.80	32.61	32.68	00:00:00
2009-10-22	24,273,800	32.39	32.91	31.26	32.87	00:00:00
2009-10-23	17,126,100	32.76	32.95	32.18	32.43	00:00:00
2009-10-26	18,345,500	32.50	33.04	31.87	32.02	00:00:00
2009-10-27	18,769,600	32.59	32.90	32.17	32.43	00:00:00
2009-10-28	15,078,500	32.59	32.70	32.00	32.05	00:00:00
2009-10-29	40,933,700	32.03	32.03	30.90	31.31	00:00:00
2009-10-30	40,445,000	31.17	31.78	30.83	30.93	00:00:00
2009-11-02	21,390,500	31.12	31.50	30.96	31.26	00:00:00
2009-11-03	67,921,300	31.09	31.28	30.29	30.67	00:00:00
2009-11-04	36,210,200	31.33	32.85	31.25	32.64	00:00:00
2009-11-05	22,739,300	32.49	33.43	32.49	32.71	00:00:00
2009-11-06	19,844,600	32.61	32.95	32.22	32.59	00:00:00
2009-11-09	29,183,300	32.88	33.49	32.70	33.43	00:00:00
2009-11-10	15,865,000	33.51	33.74	33.33	33.61	00:00:00
2009-11-11	17,477,300	33.73	33.75	33.12	33.22	00:00:00
2009-11-12	14,098,800	33.04	33.47	32.86	32.98	00:00:00
2009-11-13	14,515,200	33.30	33.50	33.00	33.10	00:00:00
2009-11-16	25,097,500	33.98	34.35	33.52	33.81	00:00:00
2009-11-17	16,560,100	33.80	34.30	33.35	34.29	00:00:00
2009-11-18	28,191,300	34.27	35.40	34.08	35.14	00:00:00
2009-11-19	23,990,800	35.09	35.72	34.76	35.33	00:00:00
2009-11-20	36,367,100	35.45	36.67	35.33	36.46	00:00:00
2009-11-23	22,750,600	36.75	36.96	36.19	36.42	00:00:00
2009-11-24	21,241,100	36.28	36.83	35.86	36.22	00:00:00
2009-11-25	11,157,800	36.29	36.67	35.96	36.57	00:00:00
2009-11-27	8,971,900	35.98	36.54	35.62	36.29	00:00:00
2009-11-30	18,365,300	36.16	36.33	35.87	36.21	00:00:00
2009-12-01	16,623,600	36.29	37.23	36.29	36.88	00:00:00
2009-12-02	12,024,800	36.50	37.00	36.45	36.80	00:00:00
2009-12-03	13,014,700	36.71	37.04	36.55	36.77	00:00:00
2009-12-04	16,614,900	37.21	37.50	36.64	36.70	00:00:00
2009-12-07	9,969,500	36.52	37.04	36.48	36.70	00:00:00
2009-12-08	15,540,300	36.65	36.99	36.26	36.35	00:00:00
2009-12-09	17,759,100	36.30	37.23	36.10	37.15	00:00:00
2009-12-10	14,634,200	37.41	37.92	37.39	37.54	00:00:00
2009-12-11	13,743,100	37.38	37.38	36.87	37.07	00:00:00
2009-12-14	12,386,700	37.27	37.80	37.27	37.77	00:00:00
2009-12-15	12,877,000	37.67	38.00	37.27	38.00	00:00:00
2009-12-16	16,675,800	38.02	38.10	37.52	37.75	00:00:00
2009-12-17	18,543,400	37.75	37.85	37.26	37.28	00:00:00
2009-12-18	25,423,300	37.36	37.79	37.20	37.40	00:00:00
2009-12-21	14,787,300	37.48	38.42	37.47	37.69	00:00:00
2009-12-22	14,094,800	37.79	37.98	37.55	37.75	00:00:00
2009-12-23	12,746,700	37.86	37.86	37.14	37.25	00:00:00
2009-12-24	6,285,200	37.14	37.14	36.76	36.99	00:00:00
2009-12-28	9,965,300	36.99	37.38	36.79	37.29	00:00:00
2009-12-29	7,508,600	37.13	37.50	37.07	37.10	00:00:00
2009-12-30	9,387,600	36.88	37.19	36.81	37.06	00:00:00
2009-12-31	7,064,000	36.80	37.07	36.50	36.54	00:00:00
2010-01-04	13,896,500	36.82	37.25	36.55	37.01	00:00:00
2010-01-05	14,744,800	37.30	37.45	36.93	37.16	00:00:00
2010-01-06	15,239,900	37.21	37.73	36.90	37.66	00:00:00
2010-01-07	11,916,600	37.47	37.90	37.40	37.72	00:00:00
2010-01-08	10,767,100	37.87	37.89	37.43	37.70	00:00:00
2010-01-11	9,581,800	37.88	37.92	37.50	37.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>