|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 7,350,100 | 90.87 | 92.25 | 90.81 | 92.00 | 00:00:00 | | 2000-12-14 | 3,592,100 | 91.31 | 91.75 | 90.69 | 91.00 | 00:00:00 | | 2000-12-15 | 10,666,400 | 91.00 | 92.00 | 89.87 | 90.37 | 00:00:00 | | 2000-12-18 | 4,996,300 | 90.00 | 90.44 | 88.81 | 89.31 | 00:00:00 | | 2000-12-19 | 5,052,700 | 88.12 | 92.31 | 88.12 | 91.50 | 00:00:00 | | 2000-12-20 | 9,651,900 | 93.00 | 95.12 | 92.44 | 93.37 | 00:00:00 | | 2000-12-21 | 7,347,300 | 93.00 | 93.62 | 91.00 | 92.50 | 00:00:00 | | 2000-12-22 | 4,879,400 | 92.87 | 92.87 | 90.25 | 90.50 | 00:00:00 | | 2000-12-26 | 3,636,300 | 90.87 | 93.25 | 90.44 | 92.69 | 00:00:00 | | 2000-12-27 | 5,028,300 | 92.75 | 94.69 | 92.62 | 92.69 | 00:00:00 | | 2000-12-28 | 3,131,600 | 93.62 | 94.75 | 93.44 | 94.75 | 00:00:00 | | 2000-12-29 | 3,737,100 | 95.00 | 95.94 | 93.44 | 93.62 | 00:00:00 | | 2001-01-02 | 6,042,900 | 93.37 | 95.25 | 92.50 | 93.00 | 00:00:00 | | 2001-01-03 | 9,836,000 | 92.81 | 93.00 | 88.12 | 89.12 | 00:00:00 | | 2001-01-04 | 18,325,900 | 88.44 | 88.56 | 83.75 | 85.00 | 00:00:00 | | 2001-01-05 | 9,350,500 | 85.00 | 85.81 | 83.12 | 83.31 | 00:00:00 | | 2001-01-08 | 4,907,600 | 84.00 | 84.50 | 82.69 | 83.50 | 00:00:00 | | 2001-01-09 | 6,097,100 | 83.94 | 85.00 | 83.06 | 84.00 | 00:00:00 | | 2001-01-10 | 6,172,900 | 84.06 | 84.81 | 82.06 | 83.19 | 00:00:00 | | 2001-01-11 | 6,659,900 | 83.50 | 83.62 | 80.87 | 81.62 | 00:00:00 | | 2001-01-12 | 5,038,600 | 81.87 | 83.31 | 81.00 | 81.44 | 00:00:00 | | 2001-01-16 | 5,500,900 | 81.37 | 84.44 | 80.50 | 83.31 | 00:00:00 | | 2001-01-17 | 6,459,000 | 83.00 | 83.31 | 81.00 | 81.25 | 00:00:00 | | 2001-01-18 | 5,191,200 | 81.50 | 84.00 | 81.37 | 82.87 | 00:00:00 | | 2001-01-19 | 5,380,400 | 82.12 | 83.69 | 82.12 | 82.44 | 00:00:00 | | 2001-01-22 | 4,398,300 | 83.62 | 83.62 | 82.12 | 82.31 | 00:00:00 | | 2001-01-23 | 11,432,900 | 80.87 | 80.87 | 78.56 | 79.56 | 00:00:00 | | 2001-01-24 | 8,412,000 | 79.75 | 80.00 | 78.62 | 78.94 | 00:00:00 | | 2001-01-25 | 7,299,200 | 79.56 | 82.00 | 79.44 | 81.87 | 00:00:00 | | 2001-01-26 | 5,292,300 | 82.75 | 84.00 | 81.94 | 82.25 | 00:00:00 | | 2001-01-29 | 4,093,500 | 82.30 | 83.45 | 79.80 | 80.31 | 00:00:00 | | 2001-01-30 | 3,670,400 | 80.89 | 81.50 | 80.01 | 81.00 | 00:00:00 | | 2001-01-31 | 5,963,700 | 80.80 | 83.00 | 79.80 | 82.18 | 00:00:00 | | 2001-02-01 | 5,037,500 | 82.75 | 84.48 | 82.18 | 84.48 | 00:00:00 | | 2001-02-02 | 4,246,000 | 84.50 | 85.32 | 83.55 | 83.97 | 00:00:00 | | 2001-02-05 | 2,997,500 | 83.97 | 85.55 | 83.97 | 84.48 | 00:00:00 | | 2001-02-06 | 3,598,400 | 84.49 | 84.88 | 84.00 | 84.36 | 00:00:00 | | 2001-02-07 | 7,800,800 | 84.37 | 84.77 | 81.60 | 81.85 | 00:00:00 | | 2001-02-08 | 10,004,900 | 80.85 | 84.00 | 79.76 | 82.97 | 00:00:00 | | 2001-02-09 | 3,921,000 | 82.90 | 82.97 | 82.06 | 82.72 | 00:00:00 | | 2001-02-12 | 3,809,300 | 82.97 | 83.28 | 82.05 | 82.98 | 00:00:00 | | 2001-02-13 | 5,801,600 | 82.25 | 82.73 | 79.53 | 80.75 | 00:00:00 | | 2001-02-14 | 3,760,500 | 80.30 | 80.73 | 79.62 | 79.63 | 00:00:00 | | 2001-02-15 | 7,836,200 | 78.00 | 78.25 | 76.40 | 78.10 | 00:00:00 | | 2001-02-16 | 5,762,800 | 77.50 | 78.20 | 76.88 | 77.29 | 00:00:00 | | 2001-02-20 | 4,336,100 | 77.31 | 78.42 | 77.05 | 77.90 | 00:00:00 | | 2001-02-21 | 4,273,700 | 78.69 | 79.60 | 78.48 | 78.71 | 00:00:00 | | 2001-02-22 | 5,187,100 | 78.71 | 78.91 | 76.60 | 77.70 | 00:00:00 | | 2001-02-23 | 5,132,000 | 77.05 | 77.93 | 76.70 | 77.08 | 00:00:00 | | 2001-02-26 | 4,205,000 | 77.10 | 79.50 | 76.70 | 79.33 | 00:00:00 | | 2001-02-27 | 4,129,500 | 78.00 | 79.99 | 78.00 | 79.91 | 00:00:00 | | 2001-02-28 | 6,320,100 | 79.91 | 81.42 | 79.75 | 80.20 | 00:00:00 | | 2001-03-01 | 4,571,100 | 80.50 | 81.03 | 79.66 | 79.75 | 00:00:00 | | 2001-03-02 | 3,483,000 | 79.45 | 80.40 | 79.45 | 80.15 | 00:00:00 | | 2001-03-05 | 3,372,100 | 79.50 | 79.90 | 78.20 | 79.53 | 00:00:00 | | 2001-03-06 | 5,382,600 | 78.90 | 78.91 | 76.78 | 77.45 | 00:00:00 | | 2001-03-07 | 8,060,500 | 76.11 | 76.11 | 73.00 | 74.40 | 00:00:00 | | 2001-03-08 | 7,748,000 | 75.55 | 75.56 | 73.60 | 74.79 | 00:00:00 | | 2001-03-09 | 5,024,700 | 75.70 | 76.26 | 75.09 | 75.69 | 00:00:00 | | 2001-03-12 | 5,024,600 | 75.50 | 75.73 | 73.55 | 74.15 | 00:00:00 | | 2001-03-13 | 8,717,800 | 73.10 | 73.65 | 71.20 | 72.93 | 00:00:00 | | 2001-03-14 | 5,597,900 | 72.00 | 72.72 | 71.12 | 71.93 | 00:00:00 | | 2001-03-15 | 7,524,200 | 71.93 | 74.05 | 71.49 | 74.05 | 00:00:00 | | 2001-03-16 | 9,553,500 | 73.21 | 73.50 | 70.69 | 71.45 | 00:00:00 | | 2001-03-19 | 4,700,100 | 71.40 | 72.90 | 71.19 | 72.07 | 00:00:00 | | 2001-03-20 | 5,297,000 | 72.49 | 72.54 | 70.05 | 70.25 | 00:00:00 | | 2001-03-21 | 5,762,500 | 69.55 | 69.85 | 67.52 | 67.96 | 00:00:00 | | 2001-03-22 | 7,424,200 | 67.50 | 70.20 | 66.00 | 69.71 | 00:00:00 | | 2001-03-23 | 8,551,900 | 68.85 | 70.65 | 67.70 | 68.98 | 00:00:00 | | 2001-03-26 | 5,351,100 | 70.00 | 71.90 | 69.55 | 71.48 | 00:00:00 | | 2001-03-27 | 5,639,900 | 72.50 | 74.00 | 71.90 | 73.61 | 00:00:00 | | 2001-03-28 | 4,856,600 | 73.50 | 75.36 | 73.06 | 75.15 | 00:00:00 | | 2001-03-29 | 5,395,900 | 74.30 | 76.65 | 73.13 | 74.20 | 00:00:00 | | 2001-03-30 | 4,633,300 | 74.20 | 76.30 | 73.98 | 75.90 | 00:00:00 | | 2001-04-02 | 5,063,200 | 75.40 | 75.99 | 73.56 | 74.25 | 00:00:00 | | 2001-04-03 | 5,946,800 | 74.26 | 75.75 | 72.40 | 72.81 | 00:00:00 | | 2001-04-04 | 5,091,100 | 72.95 | 75.06 | 72.05 | 74.48 | 00:00:00 | | 2001-04-05 | 5,105,500 | 74.48 | 75.89 | 74.01 | 75.78 | 00:00:00 | | 2001-04-06 | 4,687,900 | 75.00 | 76.54 | 74.35 | 76.42 | 00:00:00 | | 2001-04-09 | 4,423,000 | 77.05 | 78.00 | 76.60 | 78.00 | 00:00:00 | | 2001-04-10 | 5,908,000 | 78.50 | 78.69 | 77.50 | 78.39 | 00:00:00 | | 2001-04-11 | 4,830,300 | 77.39 | 77.53 | 76.63 | 77.15 | 00:00:00 | | 2001-04-12 | 4,808,800 | 76.40 | 79.70 | 76.40 | 79.50 | 00:00:00 | | 2001-04-16 | 4,368,800 | 79.50 | 80.42 | 78.50 | 79.10 | 00:00:00 | | 2001-04-17 | 4,757,100 | 78.50 | 80.85 | 78.49 | 80.85 | 00:00:00 | | 2001-04-18 | 7,827,400 | 79.89 | 80.42 | 78.20 | 79.30 | 00:00:00 | | 2001-04-19 | 5,396,000 | 78.73 | 78.97 | 77.40 | 78.27 | 00:00:00 | | 2001-04-20 | 16,101,300 | 75.50 | 75.90 | 72.00 | 73.61 | 00:00:00 | | 2001-04-23 | 5,852,000 | 74.45 | 74.90 | 73.99 | 74.25 | 00:00:00 | | 2001-04-24 | 4,865,400 | 74.25 | 75.00 | 73.05 | 73.46 | 00:00:00 | | 2001-04-25 | 4,465,800 | 73.46 | 74.98 | 73.31 | 74.86 | 00:00:00 | | 2001-04-26 | 4,575,000 | 74.61 | 75.55 | 74.12 | 74.85 | 00:00:00 | | 2001-04-27 | 3,980,900 | 75.00 | 75.95 | 74.50 | 75.65 | 00:00:00 | | 2001-04-30 | 4,446,800 | 76.44 | 76.65 | 75.75 | 75.97 | 00:00:00 | | 2001-05-01 | 4,646,200 | 75.15 | 75.94 | 75.05 | 75.60 | 00:00:00 | | 2001-05-02 | 4,357,000 | 75.55 | 75.60 | 74.25 | 74.91 | 00:00:00 | | 2001-05-03 | 3,755,400 | 75.05 | 75.84 | 74.45 | 75.27 | 00:00:00 | | 2001-05-04 | 3,188,400 | 75.05 | 76.87 | 74.82 | 76.37 | 00:00:00 | | 2001-05-07 | 2,829,100 | 76.29 | 77.00 | 75.35 | 76.90 | 00:00:00 | | 2001-05-08 | 3,072,100 | 76.10 | 76.54 | 75.38 | 76.44 | 00:00:00 | | 2001-05-09 | 4,001,200 | 76.90 | 77.52 | 76.80 | 77.32 | 00:00:00 | | 2001-05-10 | 2,882,700 | 77.32 | 77.75 | 76.11 | 76.52 | 00:00:00 | | 2001-05-11 | 4,981,700 | 75.20 | 76.00 | 75.05 | 75.94 | 00:00:00 | | 2001-05-14 | 2,913,900 | 75.94 | 76.69 | 75.05 | 76.69 | 00:00:00 | | 2001-05-15 | 3,841,200 | 75.95 | 76.15 | 74.53 | 75.90 | 00:00:00 | | 2001-05-16 | 6,170,200 | 76.35 | 78.89 | 76.32 | 78.10 | 00:00:00 | | 2001-05-17 | 5,287,400 | 77.60 | 79.12 | 77.55 | 78.60 | 00:00:00 | | 2001-05-18 | 4,290,300 | 78.99 | 79.16 | 76.37 | 77.40 | 00:00:00 | | 2001-05-21 | 4,978,600 | 77.65 | 78.05 | 76.43 | 77.40 | 00:00:00 | | 2001-05-22 | 6,239,200 | 76.60 | 76.61 | 75.01 | 75.10 | 00:00:00 | | 2001-05-23 | 7,309,300 | 75.20 | 75.46 | 72.87 | 74.00 | 00:00:00 | | 2001-05-24 | 8,571,600 | 73.60 | 73.60 | 71.76 | 72.50 | 00:00:00 | | 2001-05-25 | 3,575,600 | 72.65 | 73.33 | 72.08 | 72.60 | 00:00:00 | | 2001-05-29 | 4,501,400 | 73.45 | 74.64 | 73.25 | 74.39 | 00:00:00 | | 2001-05-30 | 4,971,500 | 74.39 | 74.39 | 73.06 | 73.28 | 00:00:00 | | 2001-05-31 | 3,788,000 | 73.25 | 73.45 | 72.10 | 72.99 | 00:00:00 | | 2001-06-01 | 4,834,400 | 72.00 | 74.51 | 72.00 | 74.20 | 00:00:00 | | 2001-06-04 | 2,500,700 | 73.90 | 74.45 | 73.40 | 74.32 | 00:00:00 | | 2001-06-05 | 4,177,200 | 74.48 | 75.49 | 73.68 | 75.33 | 00:00:00 | | 2001-06-06 | 3,011,800 | 75.25 | 75.30 | 73.76 | 73.95 | 00:00:00 | | 2001-06-07 | 4,012,200 | 73.78 | 74.87 | 73.77 | 74.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
