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
2011-12-05	17,187,200	35.78	35.86	35.06	35.26	00:00:00
2011-12-06	13,892,900	35.43	35.60	35.25	35.40	00:00:00
2011-12-07	20,848,500	35.28	35.78	35.20	35.61	00:00:00
2011-12-08	42,386,400	35.67	35.73	35.07	35.19	00:00:00
2011-12-09	40,329,200	35.31	35.86	35.21	35.68	00:00:00
2011-12-12	12,611,100	35.58	35.67	35.18	35.41	00:00:00
2011-12-13	18,318,800	35.22	35.36	34.86	34.99	00:00:00
2011-12-14	22,542,300	34.93	35.76	34.90	35.56	00:00:00
2011-12-15	31,904,200	35.92	36.68	35.89	36.36	00:00:00
2011-12-16	26,492,300	36.50	36.62	36.02	36.25	00:00:00
2011-12-19	16,506,800	36.43	36.80	36.34	36.47	00:00:00
2011-12-20	20,442,500	36.72	37.15	36.50	37.07	00:00:00
2011-12-21	13,158,500	37.06	37.41	37.02	37.33	00:00:00
2011-12-22	11,536,500	37.38	37.75	37.21	37.56	00:00:00
2011-12-23	9,550,100	37.68	37.90	37.64	37.90	00:00:00
2011-12-27	7,564,300	37.78	37.90	37.71	37.75	00:00:00
2011-12-28	7,275,200	37.69	37.80	37.40	37.43	00:00:00
2011-12-29	6,860,600	37.60	37.75	37.49	37.73	00:00:00
2011-12-30	7,859,900	37.59	37.87	37.47	37.70	00:00:00
2012-01-03	17,271,400	37.88	38.56	37.81	38.30	00:00:00
2012-01-04	13,716,300	38.25	38.34	37.90	38.34	00:00:00
2012-01-05	20,987,600	38.14	39.00	38.04	38.74	00:00:00
2012-01-06	16,727,700	38.75	38.75	38.43	38.47	00:00:00
2012-01-09	13,906,900	38.34	38.47	37.89	38.39	00:00:00
2012-01-10	11,366,200	38.75	38.80	38.40	38.52	00:00:00
2012-01-11	11,945,800	38.42	38.52	38.24	38.41	00:00:00
2012-01-12	9,931,200	38.62	38.68	38.42	38.61	00:00:00
2012-01-13	9,677,400	38.45	38.50	38.02	38.32	00:00:00
2012-01-17	16,554,700	38.53	38.89	38.37	38.82	00:00:00
2012-01-18	14,710,600	38.65	38.95	38.64	38.87	00:00:00
2012-01-19	16,546,800	38.90	39.43	38.73	39.26	00:00:00
2012-01-20	15,333,900	39.32	39.40	38.92	39.20	00:00:00
2012-01-23	13,499,900	38.96	39.10	38.68	38.77	00:00:00
2012-01-24	13,144,700	38.97	39.21	38.65	38.78	00:00:00
2012-01-25	14,475,200	38.57	38.79	38.26	38.68	00:00:00
2012-01-26	12,388,800	38.84	38.95	38.54	38.78	00:00:00
2012-01-27	12,120,600	38.73	38.80	38.22	38.52	00:00:00
2012-01-30	12,714,300	38.38	38.90	38.27	38.89	00:00:00
2012-01-31	16,477,600	38.97	38.99	38.19	38.27	00:00:00
2012-02-01	14,577,100	38.55	39.01	38.32	38.63	00:00:00
2012-02-02	20,780,700	38.94	38.97	38.00	38.44	00:00:00
2012-02-03	15,010,200	38.50	38.59	38.08	38.37	00:00:00
2012-02-06	11,032,300	38.21	38.40	38.13	38.40	00:00:00
2012-02-07	12,447,400	38.27	38.78	38.25	38.63	00:00:00
2012-02-08	11,333,200	38.55	38.60	38.22	38.42	00:00:00
2012-02-09	9,597,700	38.39	38.52	38.14	38.15	00:00:00
2012-02-10	10,521,100	37.94	38.01	37.78	37.91	00:00:00
2012-02-13	11,621,600	38.10	38.24	37.98	38.11	00:00:00
2012-02-14	11,168,300	38.11	38.24	37.95	38.21	00:00:00
2012-02-15	12,184,800	38.26	38.28	37.89	38.02	00:00:00
2012-02-16	10,432,800	38.08	38.15	37.80	38.14	00:00:00
2012-02-17	17,964,300	38.62	38.88	38.32	38.56	00:00:00
2012-02-21	10,852,200	38.47	38.63	38.08	38.13	00:00:00
2012-02-22	9,833,000	38.06	38.23	37.90	38.22	00:00:00
2012-02-23	10,328,200	38.10	38.52	38.10	38.51	00:00:00
2012-02-24	8,489,500	38.49	38.50	38.14	38.20	00:00:00
2012-02-27	16,511,500	37.94	38.26	37.83	38.15	00:00:00
2012-02-28	9,461,900	38.15	38.49	38.00	38.38	00:00:00
2012-02-29	15,240,000	38.47	38.49	38.12	38.17	00:00:00
2012-03-01	18,053,500	38.15	38.16	37.66	37.79	00:00:00
2012-03-02	13,050,400	37.62	38.09	37.56	37.93	00:00:00
2012-03-05	18,663,100	38.01	38.52	37.99	38.45	00:00:00
2012-03-06	18,595,300	37.98	38.38	37.30	37.44	00:00:00
2012-03-07	16,870,000	37.33	37.43	36.91	37.31	00:00:00
2012-03-08	40,922,000	37.62	37.81	37.35	37.40	00:00:00
2012-03-09	44,521,000	37.48	37.90	37.46	37.60	00:00:00
2012-03-12	10,873,400	37.72	38.11	37.65	38.10	00:00:00
2012-03-13	15,002,600	37.87	38.30	37.70	38.28	00:00:00
2012-03-14	11,758,000	38.39	38.40	38.09	38.22	00:00:00
2012-03-15	12,246,000	38.15	38.25	37.95	38.06	00:00:00
2012-03-16	18,555,500	38.17	38.33	37.97	38.03	00:00:00
2012-03-19	9,747,400	37.94	38.04	37.84	37.89	00:00:00
2012-03-20	13,851,000	37.65	37.92	37.62	37.76	00:00:00
2012-03-21	11,497,000	37.88	37.88	37.63	37.70	00:00:00
2012-03-22	12,991,500	37.54	37.93	37.53	37.60	00:00:00
2012-03-23	10,766,500	37.70	38.05	37.61	38.01	00:00:00
2012-03-26	12,000,700	38.26	38.70	38.15	38.66	00:00:00
2012-03-27	12,689,500	38.75	39.00	38.68	38.80	00:00:00
2012-03-28	16,284,800	38.63	38.93	38.23	38.31	00:00:00
2012-03-29	17,588,200	38.17	38.30	37.78	38.01	00:00:00
2012-03-30	14,116,700	38.14	38.42	38.05	38.40	00:00:00
2012-04-02	11,440,900	38.30	38.56	38.21	38.51	00:00:00
2012-04-03	10,948,100	38.55	38.72	38.46	38.72	00:00:00
2012-04-04	15,210,800	38.60	38.95	38.50	38.90	00:00:00
2012-04-05	13,880,800	38.76	38.91	38.59	38.88	00:00:00
2012-04-09	11,724,300	38.58	38.98	38.56	38.73	00:00:00
2012-04-10	13,984,100	38.71	38.89	38.45	38.45	00:00:00
2012-04-11	10,710,600	38.61	38.70	38.40	38.48	00:00:00
2012-04-12	12,806,400	38.71	38.71	38.19	38.27	00:00:00
2012-04-13	20,858,100	38.09	38.10	37.77	37.78	00:00:00
2012-04-16	13,938,100	37.88	38.06	37.88	37.95	00:00:00
2012-04-17	11,200,400	38.11	38.54	37.99	38.51	00:00:00
2012-04-18	7,665,400	38.44	38.60	38.38	38.40	00:00:00
2012-04-19	10,740,800	38.55	38.62	38.16	38.36	00:00:00
2012-04-20	14,877,200	38.31	38.88	38.30	38.73	00:00:00
2012-04-23	10,671,300	38.55	38.56	38.20	38.27	00:00:00
2012-04-24	12,485,400	38.34	38.43	38.17	38.27	00:00:00
2012-04-25	12,840,700	38.30	38.49	38.13	38.43	00:00:00
2012-04-26	10,194,400	38.48	38.56	38.29	38.47	00:00:00
2012-04-27	14,419,200	38.80	38.94	38.34	38.46	00:00:00
2012-04-30	19,808,600	38.64	39.46	38.59	39.24	00:00:00
2012-05-01	14,590,000	38.94	39.50	38.86	39.37	00:00:00
2012-05-02	11,528,800	39.32	39.43	39.09	39.29	00:00:00
2012-05-03	10,569,400	39.31	39.38	39.06	39.17	00:00:00
2012-05-04	11,932,400	39.11	39.11	38.61	38.84	00:00:00
2012-05-07	11,573,700	38.51	38.81	38.50	38.54	00:00:00
2012-05-08	8,762,600	38.52	38.66	38.28	38.63	00:00:00
2012-05-09	11,965,500	38.34	38.49	38.09	38.09	00:00:00
2012-05-10	9,452,700	38.30	38.62	38.25	38.39	00:00:00
2012-05-11	12,111,400	38.20	38.34	37.95	38.03	00:00:00
2012-05-14	16,272,700	37.85	38.39	37.71	38.22	00:00:00
2012-05-15	10,652,700	38.08	38.20	37.58	37.74	00:00:00
2012-05-16	15,367,600	37.96	38.35	37.77	38.23	00:00:00
2012-05-17	13,906,000	38.21	38.45	38.00	38.03	00:00:00
2012-05-18	18,690,600	38.20	38.21	37.63	37.82	00:00:00
2012-05-21	9,300,000	37.73	37.89	37.55	37.60	00:00:00
2012-05-22	12,327,600	37.66	37.74	37.35	37.46	00:00:00
2012-05-23	11,200,000	37.46	37.63	37.02	37.34	00:00:00
2012-05-24	8,651,700	37.40	37.67	37.28	37.60	00:00:00
2012-05-25	6,591,600	37.57	37.75	37.37	37.55	00:00:00
2012-05-29	8,792,400	37.69	37.75	37.43	37.59	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>