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 2024-05-12
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	9,581,800	37.88	37.92	37.50	37.85	00:00:00
2010-01-12	10,921,700	37.82	37.99	37.32	37.55	00:00:00
2010-01-13	25,375,400	38.31	39.37	38.10	38.93	00:00:00
2010-01-14	22,024,300	39.24	40.12	39.10	39.99	00:00:00
2010-01-15	20,853,300	39.98	40.27	39.01	39.47	00:00:00
2010-01-19	19,950,700	39.55	40.84	39.44	40.62	00:00:00
2010-01-20	20,842,700	40.64	41.15	39.97	41.03	00:00:00
2010-01-21	25,575,400	41.08	41.56	40.05	40.08	00:00:00
2010-01-22	17,463,600	39.90	40.29	38.77	38.87	00:00:00
2010-01-25	15,377,900	39.28	39.74	38.72	38.76	00:00:00
2010-01-26	19,863,700	38.50	38.95	38.16	38.58	00:00:00
2010-01-27	17,483,100	38.49	38.78	37.96	38.64	00:00:00
2010-01-28	13,366,600	38.74	38.94	37.94	37.97	00:00:00
2010-01-29	16,119,900	38.26	39.01	37.66	38.18	00:00:00
2010-02-01	9,194,100	38.56	38.63	38.07	38.30	00:00:00
2010-02-02	15,131,000	38.36	39.72	38.10	39.54	00:00:00
2010-02-03	17,466,900	39.40	39.42	38.47	38.72	00:00:00
2010-02-04	25,331,400	38.39	38.51	36.82	37.10	00:00:00
2010-02-05	22,972,300	37.05	37.08	35.82	36.73	00:00:00
2010-02-08	10,215,600	36.58	37.08	36.22	36.59	00:00:00
2010-02-09	17,143,000	36.93	37.17	36.32	36.47	00:00:00
2010-02-10	16,820,500	36.50	36.69	35.76	36.20	00:00:00
2010-02-11	14,430,800	36.22	37.00	35.87	36.88	00:00:00
2010-02-12	17,907,400	36.63	37.15	36.09	36.92	00:00:00
2010-02-16	20,771,900	37.72	38.18	37.26	37.66	00:00:00
2010-02-17	11,960,800	37.73	37.92	37.16	37.34	00:00:00
2010-02-18	12,349,800	37.28	37.50	37.03	37.29	00:00:00
2010-02-19	12,408,400	37.23	37.63	37.15	37.49	00:00:00
2010-02-22	17,577,400	37.86	37.86	36.60	37.12	00:00:00
2010-02-23	15,934,800	36.90	37.14	36.40	36.51	00:00:00
2010-02-24	17,093,500	36.70	37.04	36.27	36.93	00:00:00
2010-02-25	17,036,500	36.44	36.66	36.05	36.57	00:00:00
2010-02-26	13,168,400	36.70	37.06	36.44	36.88	00:00:00
2010-03-01	11,806,400	37.03	37.43	37.03	37.27	00:00:00
2010-03-02	12,254,200	37.58	37.69	37.32	37.39	00:00:00
2010-03-03	12,582,900	37.69	37.85	37.10	37.21	00:00:00
2010-03-04	11,852,900	37.29	37.38	36.88	37.14	00:00:00
2010-03-05	9,868,800	37.22	37.56	36.93	37.49	00:00:00
2010-03-08	12,047,300	37.49	37.54	37.11	37.35	00:00:00
2010-03-09	14,695,800	37.21	37.30	36.83	37.04	00:00:00
2010-03-10	19,425,100	36.95	37.08	36.50	36.67	00:00:00
2010-03-11	15,314,100	36.35	36.95	36.10	36.88	00:00:00
2010-03-12	16,386,200	37.05	37.20	36.73	37.16	00:00:00
2010-03-15	17,415,900	37.04	37.80	37.00	37.75	00:00:00
2010-03-16	18,309,100	37.77	38.00	37.40	37.94	00:00:00
2010-03-17	12,389,300	37.99	38.10	37.57	38.08	00:00:00
2010-03-18	12,497,400	38.07	38.46	37.88	38.45	00:00:00
2010-03-19	30,769,000	38.62	38.84	37.85	38.06	00:00:00
2010-03-22	15,473,200	38.08	39.04	38.03	38.30	00:00:00
2010-03-23	12,335,100	38.57	38.75	38.25	38.50	00:00:00
2010-03-24	12,338,400	38.43	38.51	37.98	38.01	00:00:00
2010-03-25	13,175,600	38.33	38.34	37.76	37.78	00:00:00
2010-03-26	13,501,700	37.82	37.94	37.35	37.43	00:00:00
2010-03-29	11,158,300	37.58	38.01	37.58	37.89	00:00:00
2010-03-30	9,921,100	37.96	37.96	37.51	37.66	00:00:00
2010-03-31	12,966,400	37.49	37.59	37.06	37.35	00:00:00
2010-04-01	10,098,700	37.64	37.88	37.50	37.71	00:00:00
2010-04-05	10,464,500	37.94	37.97	37.33	37.39	00:00:00
2010-04-06	12,274,900	37.53	37.53	37.17	37.25	00:00:00
2010-04-07	18,392,100	37.38	37.41	36.56	36.79	00:00:00
2010-04-08	12,330,300	36.84	37.02	36.62	36.78	00:00:00
2010-04-09	10,069,600	36.80	37.25	36.78	36.97	00:00:00
2010-04-12	10,663,800	36.96	37.09	36.80	36.85	00:00:00
2010-04-13	11,921,700	36.69	36.93	36.58	36.70	00:00:00
2010-04-14	19,975,700	36.74	36.74	36.01	36.21	00:00:00
2010-04-15	20,774,000	36.22	36.50	35.96	36.04	00:00:00
2010-04-16	20,588,300	35.99	36.17	35.37	35.71	00:00:00
2010-04-19	12,545,800	35.68	35.98	35.29	35.90	00:00:00
2010-04-20	10,152,200	36.05	36.40	35.87	36.06	00:00:00
2010-04-21	37,189,900	36.09	36.18	34.70	34.74	00:00:00
2010-04-22	38,224,900	34.57	34.65	33.76	33.77	00:00:00
2010-04-23	41,335,100	33.84	35.76	33.54	35.46	00:00:00
2010-04-26	26,595,400	35.58	35.96	34.90	35.00	00:00:00
2010-04-27	19,520,700	34.85	35.48	34.41	34.48	00:00:00
2010-04-28	16,879,500	34.50	34.80	34.20	34.56	00:00:00
2010-04-29	18,242,800	34.98	35.61	34.98	35.25	00:00:00
2010-04-30	15,721,700	35.33	35.80	35.03	35.04	00:00:00
2010-05-03	12,424,800	35.29	35.43	35.04	35.27	00:00:00
2010-05-04	32,438,900	35.60	36.36	35.60	35.81	00:00:00
2010-05-05	21,459,600	35.42	35.77	34.90	35.59	00:00:00
2010-05-06	30,769,800	35.41	35.58	30.70	34.27	00:00:00
2010-05-07	26,434,900	33.91	34.22	32.95	33.49	00:00:00
2010-05-10	23,437,000	33.92	34.86	33.89	34.25	00:00:00
2010-05-11	24,637,200	33.35	34.11	33.03	33.51	00:00:00
2010-05-12	19,086,300	33.97	34.04	33.43	33.64	00:00:00
2010-05-13	14,651,100	33.68	33.75	33.11	33.31	00:00:00
2010-05-14	21,104,600	33.35	33.35	32.68	32.88	00:00:00
2010-05-17	15,406,700	32.92	33.06	32.18	32.78	00:00:00
2010-05-18	18,287,400	32.97	33.00	32.30	32.35	00:00:00
2010-05-19	21,175,700	32.20	32.90	32.07	32.62	00:00:00
2010-05-20	24,695,800	32.23	32.55	31.75	31.82	00:00:00
2010-05-21	25,497,800	31.20	32.15	31.04	32.04	00:00:00
2010-05-24	13,292,000	31.87	32.31	31.61	31.86	00:00:00
2010-05-25	20,686,800	31.30	32.08	31.10	32.06	00:00:00
2010-05-26	26,258,400	31.98	32.85	31.84	32.42	00:00:00
2010-05-27	30,581,200	32.92	33.67	32.78	33.62	00:00:00
2010-05-28	24,992,800	33.64	34.12	33.50	33.69	00:00:00
2010-06-01	20,759,600	33.43	34.02	33.31	33.53	00:00:00
2010-06-02	16,194,200	33.63	34.38	33.53	34.36	00:00:00
2010-06-03	13,110,100	34.43	34.56	33.99	34.29	00:00:00
2010-06-04	18,117,900	33.85	33.92	32.99	33.17	00:00:00
2010-06-07	14,120,000	33.19	33.52	33.10	33.31	00:00:00
2010-06-08	15,480,900	33.41	33.87	33.10	33.81	00:00:00
2010-06-09	12,847,100	33.86	34.13	33.49	33.71	00:00:00
2010-06-10	18,681,000	34.14	34.78	33.99	34.65	00:00:00
2010-06-11	18,120,100	34.35	35.10	34.23	34.86	00:00:00
2010-06-14	13,656,300	35.05	35.25	34.95	35.02	00:00:00
2010-06-15	21,903,300	35.08	36.05	35.03	36.02	00:00:00
2010-06-16	17,335,300	35.71	36.18	35.70	36.01	00:00:00
2010-06-17	17,888,700	36.14	36.25	35.30	35.86	00:00:00
2010-06-18	19,639,800	35.90	36.00	35.48	35.67	00:00:00
2010-06-21	15,570,600	36.04	36.15	34.91	35.12	00:00:00
2010-06-22	16,399,900	35.19	35.72	35.07	35.13	00:00:00
2010-06-23	13,000,600	35.20	35.66	34.93	35.42	00:00:00
2010-06-24	16,429,000	35.18	35.70	35.17	35.61	00:00:00
2010-06-25	33,873,000	35.60	36.15	35.28	35.93	00:00:00
2010-06-28	13,744,600	36.13	36.14	35.57	35.94	00:00:00
2010-06-29	22,864,700	35.55	35.80	35.00	35.43	00:00:00
2010-06-30	21,201,100	35.32	35.34	34.75	34.97	00:00:00
2010-07-01	25,587,200	34.83	34.89	33.65	34.44	00:00:00
2010-07-02	16,993,500	34.46	34.50	33.65	34.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>