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 2024-05-11
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	16,993,500	34.46	34.50	33.65	34.22	00:00:00
2010-07-06	14,914,500	34.28	34.69	34.05	34.65	00:00:00
2010-07-07	16,889,200	34.77	35.46	34.42	35.43	00:00:00
2010-07-08	15,567,200	35.87	35.87	35.33	35.86	00:00:00
2010-07-09	11,993,400	35.91	36.40	35.72	36.30	00:00:00
2010-07-12	12,617,600	36.20	36.24	35.84	36.09	00:00:00
2010-07-13	12,904,100	36.13	36.70	36.03	36.45	00:00:00
2010-07-14	11,199,100	36.21	36.37	35.83	36.20	00:00:00
2010-07-15	10,991,100	36.25	36.56	35.90	36.49	00:00:00
2010-07-16	16,579,000	36.53	36.80	35.88	35.91	00:00:00
2010-07-19	10,118,500	35.94	36.11	35.69	35.80	00:00:00
2010-07-20	14,011,700	35.52	35.66	35.20	35.66	00:00:00
2010-07-21	12,784,800	35.48	35.69	34.98	35.19	00:00:00
2010-07-22	15,728,000	35.36	35.52	35.00	35.18	00:00:00
2010-07-23	15,679,200	35.17	35.17	34.41	34.87	00:00:00
2010-07-26	9,634,500	35.00	35.30	34.81	35.27	00:00:00
2010-07-27	12,677,300	35.32	35.59	35.00	35.18	00:00:00
2010-07-28	9,699,100	35.14	35.41	34.62	34.74	00:00:00
2010-07-29	14,571,300	35.00	35.30	34.60	35.06	00:00:00
2010-07-30	21,722,000	34.35	34.63	33.82	34.46	00:00:00
2010-08-02	12,064,300	34.86	35.12	34.55	35.07	00:00:00
2010-08-03	14,582,200	35.10	35.25	34.48	34.82	00:00:00
2010-08-04	13,133,600	34.78	35.25	34.55	35.19	00:00:00
2010-08-05	10,062,700	35.00	35.16	34.70	35.07	00:00:00
2010-08-06	11,658,800	34.82	35.00	34.50	34.98	00:00:00
2010-08-09	10,302,000	35.06	35.44	35.06	35.36	00:00:00
2010-08-10	11,849,600	35.20	35.99	34.82	35.77	00:00:00
2010-08-11	12,442,100	35.31	35.50	34.82	34.89	00:00:00
2010-08-12	9,157,900	34.65	35.25	34.60	35.04	00:00:00
2010-08-13	8,752,200	34.80	35.15	34.65	35.00	00:00:00
2010-08-16	6,886,500	34.77	35.00	34.59	34.97	00:00:00
2010-08-17	10,677,000	35.19	35.62	34.94	35.54	00:00:00
2010-08-18	9,132,800	35.49	35.59	35.03	35.37	00:00:00
2010-08-19	11,508,900	35.30	35.34	34.50	34.71	00:00:00
2010-08-20	12,197,400	34.55	34.69	34.25	34.44	00:00:00
2010-08-23	9,976,600	34.70	35.22	34.56	34.97	00:00:00
2010-08-24	11,259,200	34.76	34.80	34.17	34.44	00:00:00
2010-08-25	10,605,800	34.42	34.72	34.02	34.54	00:00:00
2010-08-26	8,495,300	34.56	34.70	34.28	34.48	00:00:00
2010-08-27	9,546,100	34.63	35.11	34.32	35.00	00:00:00
2010-08-30	6,774,300	34.92	35.21	34.72	34.73	00:00:00
2010-08-31	16,583,200	34.66	35.36	34.51	35.16	00:00:00
2010-09-01	13,037,000	35.38	35.76	35.27	35.62	00:00:00
2010-09-02	11,566,300	35.69	35.77	34.52	35.35	00:00:00
2010-09-03	11,498,000	35.73	35.84	35.28	35.59	00:00:00
2010-09-07	25,332,300	35.77	35.77	35.41	35.46	00:00:00
2010-09-08	22,133,600	35.35	36.00	35.34	35.81	00:00:00
2010-09-09	11,564,500	35.99	36.23	35.79	36.08	00:00:00
2010-09-10	11,222,000	36.14	36.71	36.12	36.65	00:00:00
2010-09-13	10,928,600	36.62	36.62	36.00	36.22	00:00:00
2010-09-14	12,851,200	36.10	36.70	36.06	36.52	00:00:00
2010-09-15	11,491,300	36.52	36.87	36.24	36.51	00:00:00
2010-09-16	9,089,700	36.49	36.61	36.20	36.43	00:00:00
2010-09-17	16,399,400	36.50	36.84	36.16	36.33	00:00:00
2010-09-20	10,523,800	36.36	36.64	36.23	36.54	00:00:00
2010-09-21	12,252,900	36.54	36.94	36.37	36.72	00:00:00
2010-09-22	12,397,700	36.71	37.05	36.63	36.96	00:00:00
2010-09-23	10,602,600	36.67	36.99	36.52	36.66	00:00:00
2010-09-24	11,636,500	36.82	37.39	36.73	37.34	00:00:00
2010-09-27	11,061,800	37.41	37.48	37.13	37.13	00:00:00
2010-09-28	12,722,600	37.29	37.48	37.02	37.25	00:00:00
2010-09-29	9,451,200	37.10	37.26	36.86	37.12	00:00:00
2010-09-30	13,696,000	37.21	37.58	36.64	36.81	00:00:00
2010-10-01	11,741,900	36.76	36.84	36.35	36.60	00:00:00
2010-10-04	9,234,900	36.49	36.75	36.29	36.52	00:00:00
2010-10-05	10,669,200	36.86	37.15	36.70	37.02	00:00:00
2010-10-06	7,541,300	37.04	37.22	36.82	37.01	00:00:00
2010-10-07	13,897,800	37.35	37.39	36.63	36.71	00:00:00
2010-10-08	8,670,700	36.82	36.99	36.61	36.91	00:00:00
2010-10-11	5,576,200	36.86	37.00	36.67	36.86	00:00:00
2010-10-12	11,040,400	36.67	36.82	36.32	36.64	00:00:00
2010-10-13	9,737,700	36.86	37.39	36.78	37.16	00:00:00
2010-10-14	9,544,400	37.27	37.38	36.84	37.15	00:00:00
2010-10-15	15,025,400	37.27	37.44	36.76	36.95	00:00:00
2010-10-18	10,601,100	36.91	37.24	36.91	37.23	00:00:00
2010-10-19	10,372,100	37.00	37.05	36.31	36.52	00:00:00
2010-10-20	9,641,000	36.61	37.25	36.57	36.99	00:00:00
2010-10-21	10,373,000	37.10	37.15	36.58	37.10	00:00:00
2010-10-22	6,330,600	37.07	37.15	36.95	37.10	00:00:00
2010-10-25	10,656,000	37.30	37.68	37.29	37.42	00:00:00
2010-10-26	7,103,400	37.31	37.33	36.89	37.07	00:00:00
2010-10-27	12,099,900	36.88	36.88	36.13	36.46	00:00:00
2010-10-28	9,856,300	36.67	37.06	36.66	36.94	00:00:00
2010-10-29	15,219,100	36.73	36.74	36.02	36.31	00:00:00
2010-11-01	9,656,900	36.44	36.73	35.98	36.25	00:00:00
2010-11-02	9,983,600	36.57	36.86	36.51	36.61	00:00:00
2010-11-03	9,510,200	36.73	36.77	36.04	36.51	00:00:00
2010-11-04	11,837,800	36.86	36.95	36.44	36.65	00:00:00
2010-11-05	22,486,800	36.67	36.74	35.42	35.70	00:00:00
2010-11-08	13,687,200	35.65	35.81	35.57	35.62	00:00:00
2010-11-09	21,284,700	35.55	35.74	34.98	35.05	00:00:00
2010-11-10	19,067,000	35.05	35.18	34.78	34.96	00:00:00
2010-11-11	14,115,400	34.90	35.41	34.85	35.21	00:00:00
2010-11-12	23,733,400	35.04	35.06	34.39	34.71	00:00:00
2010-11-15	13,112,400	34.71	34.96	34.52	34.54	00:00:00
2010-11-16	22,033,600	34.31	34.44	33.94	34.10	00:00:00
2010-11-17	20,012,500	34.81	35.65	34.45	34.47	00:00:00
2010-11-18	15,665,700	35.14	35.34	34.85	35.29	00:00:00
2010-11-19	15,625,100	35.30	35.36	34.92	35.33	00:00:00
2010-11-22	14,451,500	35.49	35.64	35.18	35.59	00:00:00
2010-11-23	18,319,300	35.34	35.38	34.71	34.81	00:00:00
2010-11-24	10,670,700	34.82	35.17	34.81	35.15	00:00:00
2010-11-26	7,114,600	34.52	34.89	34.50	34.79	00:00:00
2010-11-29	13,327,500	34.58	34.74	34.29	34.69	00:00:00
2010-11-30	38,674,200	34.45	34.69	34.32	34.47	00:00:00
2010-12-01	33,101,600	34.75	35.12	34.67	35.06	00:00:00
2010-12-02	37,681,400	35.16	35.36	35.01	35.22	00:00:00
2010-12-03	10,832,800	35.29	35.32	35.02	35.30	00:00:00
2010-12-06	10,664,200	35.30	35.35	35.05	35.25	00:00:00
2010-12-07	18,210,300	35.47	35.62	35.25	35.37	00:00:00
2010-12-08	8,542,700	35.34	35.53	35.20	35.40	00:00:00
2010-12-09	8,817,800	35.50	35.67	35.26	35.67	00:00:00
2010-12-10	12,012,000	35.70	36.00	35.50	35.99	00:00:00
2010-12-13	18,799,100	35.84	36.23	35.70	36.10	00:00:00
2010-12-14	16,472,200	36.20	36.76	36.11	36.55	00:00:00
2010-12-15	15,233,000	36.40	36.99	36.40	36.66	00:00:00
2010-12-16	9,999,500	36.59	36.88	36.40	36.84	00:00:00
2010-12-17	18,720,800	36.64	36.80	36.12	36.48	00:00:00
2010-12-20	10,690,900	36.66	36.67	36.37	36.50	00:00:00
2010-12-21	9,954,200	36.67	36.69	36.16	36.18	00:00:00
2010-12-22	8,629,100	36.23	36.38	36.10	36.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>