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
2010-12-22	8,629,100	36.23	36.38	36.10	36.22	00:00:00
2010-12-23	7,245,100	36.25	36.58	36.22	36.29	00:00:00
2010-12-27	4,339,800	36.14	36.35	36.05	36.23	00:00:00
2010-12-28	5,419,700	36.37	36.44	36.10	36.20	00:00:00
2010-12-29	5,003,000	36.25	36.35	36.17	36.21	00:00:00
2010-12-30	5,113,700	36.11	36.20	35.97	36.01	00:00:00
2010-12-31	5,491,800	35.96	36.25	35.93	36.04	00:00:00
2011-01-03	19,559,500	36.29	36.78	35.99	36.04	00:00:00
2011-01-04	13,926,100	36.24	36.40	35.85	36.35	00:00:00
2011-01-05	14,509,000	36.04	36.58	36.00	36.56	00:00:00
2011-01-06	11,990,300	36.56	37.14	36.56	37.06	00:00:00
2011-01-07	12,753,500	37.17	37.35	36.86	37.35	00:00:00
2011-01-10	10,723,700	37.26	37.62	37.16	37.20	00:00:00
2011-01-11	10,234,600	37.24	37.32	36.70	36.95	00:00:00
2011-01-12	12,888,900	37.20	37.24	36.92	37.15	00:00:00
2011-01-13	74,294,400	35.59	35.78	34.51	34.69	00:00:00
2011-01-14	41,729,500	34.63	34.75	34.12	34.23	00:00:00
2011-01-18	58,975,000	34.07	34.30	33.48	33.87	00:00:00
2011-01-19	29,746,600	34.12	34.15	33.70	33.91	00:00:00
2011-01-20	21,608,000	33.80	34.14	33.72	34.05	00:00:00
2011-01-21	20,782,300	34.18	34.22	33.88	33.90	00:00:00
2011-01-24	19,633,500	33.99	33.99	33.77	33.80	00:00:00
2011-01-25	32,594,900	33.77	33.85	33.29	33.36	00:00:00
2011-01-26	26,162,400	33.41	33.73	33.18	33.20	00:00:00
2011-01-27	15,474,900	33.35	33.43	33.24	33.25	00:00:00
2011-01-28	16,151,900	33.49	33.53	33.00	33.07	00:00:00
2011-01-31	14,150,400	33.29	33.30	33.07	33.17	00:00:00
2011-02-01	21,392,000	33.34	34.04	32.90	34.00	00:00:00
2011-02-02	13,791,500	33.90	34.03	33.60	33.82	00:00:00
2011-02-03	40,238,900	32.99	33.09	32.51	32.90	00:00:00
2011-02-04	25,261,800	32.89	33.12	32.78	32.89	00:00:00
2011-02-07	14,480,300	32.94	33.03	32.74	33.00	00:00:00
2011-02-08	11,868,200	33.15	33.30	33.05	33.27	00:00:00
2011-02-09	14,138,800	33.23	33.29	32.92	33.09	00:00:00
2011-02-10	10,835,300	33.12	33.14	32.89	33.04	00:00:00
2011-02-11	10,684,000	32.97	33.13	32.86	33.07	00:00:00
2011-02-14	12,410,800	32.97	33.02	32.75	32.82	00:00:00
2011-02-15	16,951,200	32.80	32.82	32.65	32.79	00:00:00
2011-02-16	14,082,200	32.74	33.19	32.68	32.96	00:00:00
2011-02-17	10,950,000	32.96	33.15	32.70	33.10	00:00:00
2011-02-18	17,023,300	33.06	33.21	32.80	32.85	00:00:00
2011-02-22	17,757,800	32.75	32.80	32.26	32.34	00:00:00
2011-02-23	16,776,200	32.52	32.61	32.04	32.09	00:00:00
2011-02-24	13,942,900	32.08	32.16	31.85	32.03	00:00:00
2011-02-25	8,972,500	32.06	32.26	32.00	32.19	00:00:00
2011-02-28	16,654,800	32.20	32.61	32.19	32.57	00:00:00
2011-03-01	22,146,000	32.60	32.98	32.44	32.46	00:00:00
2011-03-02	12,424,500	32.45	32.69	32.30	32.58	00:00:00
2011-03-03	37,959,400	32.67	33.25	32.62	33.10	00:00:00
2011-03-04	38,800,800	33.15	33.36	32.84	33.06	00:00:00
2011-03-07	38,563,900	33.00	33.06	32.72	32.83	00:00:00
2011-03-08	11,549,400	32.98	33.09	32.82	32.98	00:00:00
2011-03-09	13,619,900	32.91	33.48	32.91	33.29	00:00:00
2011-03-10	15,329,300	33.21	33.26	32.84	32.90	00:00:00
2011-03-11	12,299,800	32.47	32.91	32.47	32.73	00:00:00
2011-03-14	13,789,600	32.50	32.60	32.25	32.38	00:00:00
2011-03-15	16,131,300	31.83	32.04	31.71	31.86	00:00:00
2011-03-16	23,150,900	31.80	31.86	31.06	31.08	00:00:00
2011-03-17	13,708,600	31.26	31.62	31.16	31.44	00:00:00
2011-03-18	19,479,800	31.78	31.98	31.66	31.91	00:00:00
2011-03-21	15,263,200	32.09	32.58	32.04	32.39	00:00:00
2011-03-22	16,482,100	32.52	32.76	32.46	32.53	00:00:00
2011-03-23	12,314,400	32.50	32.67	32.41	32.63	00:00:00
2011-03-24	11,484,200	32.83	32.90	32.54	32.72	00:00:00
2011-03-25	10,559,200	32.72	32.90	32.54	32.57	00:00:00
2011-03-28	9,056,800	32.54	32.65	32.39	32.45	00:00:00
2011-03-29	9,921,600	32.49	32.80	32.42	32.78	00:00:00
2011-03-30	17,249,100	33.03	33.48	33.01	33.30	00:00:00
2011-03-31	12,613,000	33.07	33.38	33.00	33.01	00:00:00
2011-04-01	11,444,000	33.05	33.25	33.00	33.07	00:00:00
2011-04-04	11,518,000	33.34	33.37	33.21	33.27	00:00:00
2011-04-05	9,242,300	33.14	33.23	33.01	33.16	00:00:00
2011-04-06	13,041,900	33.28	33.45	33.15	33.35	00:00:00
2011-04-07	12,575,100	33.43	33.43	33.06	33.33	00:00:00
2011-04-08	18,385,100	33.50	33.70	33.40	33.67	00:00:00
2011-04-11	11,182,600	33.68	33.85	33.51	33.59	00:00:00
2011-04-12	14,580,200	33.42	33.77	33.39	33.56	00:00:00
2011-04-13	7,811,000	33.62	33.65	33.37	33.47	00:00:00
2011-04-14	15,020,000	33.34	34.04	33.27	33.86	00:00:00
2011-04-15	36,959,800	34.90	34.97	34.45	34.51	00:00:00
2011-04-18	17,788,700	34.20	34.29	33.85	33.93	00:00:00
2011-04-19	15,193,200	33.94	34.11	33.52	33.75	00:00:00
2011-04-20	14,250,700	34.07	34.23	33.95	34.04	00:00:00
2011-04-21	15,809,000	34.27	34.29	33.96	34.04	00:00:00
2011-04-25	9,664,600	33.70	34.40	33.63	34.33	00:00:00
2011-04-26	21,542,400	34.44	35.16	34.39	35.06	00:00:00
2011-04-27	20,382,500	35.20	35.74	35.05	35.63	00:00:00
2011-04-28	13,451,300	35.64	35.80	35.46	35.77	00:00:00
2011-04-29	18,900,000	35.98	36.25	35.63	35.95	00:00:00
2011-05-02	18,387,300	36.44	36.58	36.18	36.31	00:00:00
2011-05-03	17,721,100	36.24	36.64	36.07	36.41	00:00:00
2011-05-04	17,399,100	36.36	36.75	36.27	36.56	00:00:00
2011-05-05	16,487,800	36.45	36.64	36.17	36.25	00:00:00
2011-05-06	12,773,600	36.53	36.75	36.29	36.39	00:00:00
2011-05-09	10,732,800	36.11	36.58	36.10	36.48	00:00:00
2011-05-10	9,600,900	36.55	36.79	36.50	36.77	00:00:00
2011-05-11	11,892,900	36.77	36.95	36.47	36.63	00:00:00
2011-05-12	15,900,000	36.70	37.27	36.58	37.20	00:00:00
2011-05-13	11,512,800	37.03	37.30	36.85	37.08	00:00:00
2011-05-16	18,739,200	37.06	37.56	37.00	37.30	00:00:00
2011-05-17	20,384,600	37.19	37.34	36.69	37.27	00:00:00
2011-05-18	12,981,700	37.25	37.62	37.11	37.58	00:00:00
2011-05-19	11,356,700	37.60	37.65	37.15	37.38	00:00:00
2011-05-20	11,296,200	37.38	37.48	36.89	37.06	00:00:00
2011-05-23	12,597,100	36.67	36.99	36.62	36.90	00:00:00
2011-05-24	11,521,700	36.89	37.04	36.79	36.87	00:00:00
2011-05-25	11,261,300	36.66	36.86	36.59	36.69	00:00:00
2011-05-26	17,010,300	36.69	36.80	36.10	36.38	00:00:00
2011-05-27	10,492,900	36.37	36.58	36.08	36.21	00:00:00
2011-05-31	14,783,500	36.39	36.76	36.34	36.75	00:00:00
2011-06-01	11,304,400	36.60	36.75	36.20	36.25	00:00:00
2011-06-02	10,578,700	36.18	36.25	35.93	36.15	00:00:00
2011-06-03	9,885,200	35.79	36.03	35.76	35.82	00:00:00
2011-06-06	9,651,600	35.70	35.83	35.49	35.56	00:00:00
2011-06-07	10,049,100	35.81	36.12	35.56	35.57	00:00:00
2011-06-08	12,067,400	35.53	35.95	35.47	35.79	00:00:00
2011-06-09	13,595,400	35.88	36.38	35.79	36.00	00:00:00
2011-06-10	11,901,000	35.88	35.88	35.36	35.45	00:00:00
2011-06-13	7,982,000	35.03	35.49	35.03	35.33	00:00:00
2011-06-14	12,618,900	35.51	35.88	35.33	35.64	00:00:00
2011-06-15	12,150,100	35.47	35.47	34.99	35.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>