|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-01 | 11,011,400 | 62.06 | 62.27 | 61.56 | 62.10 | 00:00:00 | | 2017-02-02 | 18,572,400 | 62.64 | 64.21 | 62.53 | 64.18 | 00:00:00 | | 2017-02-03 | 11,612,400 | 63.86 | 64.33 | 63.27 | 64.29 | 00:00:00 | | 2017-02-07 | 8,394,700 | 64.76 | 64.93 | 64.05 | 64.20 | 00:00:00 | | 2017-02-08 | 5,876,900 | 63.90 | 64.48 | 63.83 | 64.32 | 00:00:00 | | 2017-02-14 | 10,080,300 | 64.64 | 65.72 | 64.43 | 65.66 | 00:00:00 | | 2017-02-15 | 17,655,600 | 64.90 | 65.87 | 64.85 | 65.16 | 00:00:00 | | 2017-02-22 | 8,647,400 | 65.50 | 65.75 | 65.09 | 65.29 | 00:00:00 | | 2017-02-23 | 6,784,000 | 65.52 | 66.11 | 65.35 | 65.85 | 00:00:00 | | 2017-03-02 | 8,646,000 | 66.38 | 66.58 | 66.00 | 66.08 | 00:00:00 | | 2017-03-03 | 8,316,900 | 66.08 | 66.62 | 65.81 | 66.58 | 00:00:00 | | 2017-03-09 | 7,735,000 | 65.97 | 66.03 | 65.52 | 65.89 | 00:00:00 | | 2017-03-10 | 8,815,200 | 66.07 | 66.20 | 65.50 | 65.60 | 00:00:00 | | 2017-03-23 | 9,439,400 | 63.36 | 63.82 | 63.19 | 63.28 | 00:00:00 | | 2017-03-24 | 9,056,700 | 63.16 | 63.53 | 62.86 | 63.18 | 00:00:00 | | 2017-04-10 | 7,028,000 | 63.27 | 63.33 | 62.53 | 62.55 | 00:00:00 | | 2017-04-17 | 5,334,200 | 62.71 | 62.84 | 62.39 | 62.80 | 00:00:00 | | 2017-04-18 | 7,394,500 | 62.46 | 62.46 | 61.99 | 62.27 | 00:00:00 | | 2017-04-24 | 8,681,800 | 62.50 | 62.52 | 62.02 | 62.14 | 00:00:00 | | 2017-04-25 | 10,667,300 | 62.49 | 62.93 | 62.25 | 62.30 | 00:00:00 | | 2017-04-26 | 8,611,400 | 62.63 | 62.88 | 62.43 | 62.70 | 00:00:00 | | 2017-04-27 | 6,595,400 | 62.78 | 62.91 | 62.45 | 62.58 | 00:00:00 | | 2017-04-28 | 9,419,200 | 62.58 | 62.65 | 62.14 | 62.33 | 00:00:00 | | 2017-05-12 | 10,181,400 | 64.39 | 64.67 | 63.27 | 63.57 | 00:00:00 | | 2017-05-15 | 7,516,065 | 63.42 | 63.60 | 63.34 | 63.51 | 00:00:00 | | 2017-05-16 | 7,806,575 | 63.44 | 63.87 | 63.14 | 63.79 | 00:00:00 | | 2017-05-17 | 7,748,586 | 63.38 | 63.58 | 62.88 | 63.00 | 00:00:00 | | 2017-05-18 | 11,734,566 | 62.91 | 64.50 | 62.91 | 63.89 | 00:00:00 | | 2017-05-19 | 9,218,938 | 64.04 | 64.04 | 63.50 | 63.78 | 00:00:00 | | 2017-05-22 | 6,036,999 | 63.70 | 64.44 | 63.57 | 64.04 | 00:00:00 | | 2017-05-23 | 5,704,358 | 64.00 | 64.59 | 64.00 | 64.55 | 00:00:00 | | 2017-05-24 | 6,955,392 | 64.77 | 65.20 | 64.54 | 64.93 | 00:00:00 | | 2017-05-25 | 7,075,616 | 64.96 | 65.12 | 64.66 | 65.04 | 00:00:00 | | 2017-05-26 | 3,663,295 | 65.00 | 65.21 | 64.82 | 64.92 | 00:00:00 | | 2017-05-30 | 4,618,382 | 64.72 | 65.14 | 64.53 | 64.88 | 00:00:00 | | 2017-05-31 | 7,591,286 | 65.08 | 65.49 | 65.03 | 65.11 | 00:00:00 | | 2017-06-01 | 7,504,149 | 65.09 | 65.26 | 64.86 | 65.26 | 00:00:00 | | 2017-06-02 | 6,251,913 | 65.46 | 65.58 | 65.18 | 65.47 | 00:00:00 | | 2017-06-05 | 5,958,403 | 65.35 | 65.39 | 64.70 | 65.07 | 00:00:00 | | 2017-06-06 | 6,615,280 | 65.00 | 65.04 | 64.46 | 64.67 | 00:00:00 | | 2017-06-07 | 7,599,580 | 64.60 | 64.65 | 64.00 | 64.06 | 00:00:00 | | 2017-06-08 | 18,435,158 | 64.24 | 64.25 | 62.83 | 63.20 | 00:00:00 | | 2017-06-09 | 10,698,271 | 63.20 | 64.44 | 63.14 | 64.39 | 00:00:00 | | 2017-06-12 | 9,275,936 | 64.56 | 64.68 | 64.20 | 64.39 | 00:00:00 | | 2017-06-13 | 11,856,015 | 63.73 | 63.84 | 63.03 | 63.27 | 00:00:00 | | 2017-06-14 | 10,310,113 | 63.02 | 63.64 | 63.02 | 63.37 | 00:00:00 | | 2017-06-15 | 7,845,061 | 63.30 | 63.44 | 62.88 | 63.19 | 00:00:00 | | 2017-06-16 | 14,866,681 | 63.26 | 63.71 | 62.69 | 62.97 | 00:00:00 | | 2017-06-19 | 8,169,910 | 63.09 | 63.81 | 63.02 | 63.68 | 00:00:00 | | 2017-06-20 | 10,098,317 | 63.68 | 64.96 | 63.58 | 64.53 | 00:00:00 | | 2017-06-21 | 10,861,249 | 64.56 | 65.60 | 64.56 | 65.46 | 00:00:00 | | 2017-06-22 | 12,766,941 | 65.51 | 66.37 | 65.38 | 66.02 | 00:00:00 | | 2017-06-23 | 12,172,458 | 66.04 | 66.39 | 65.84 | 66.16 | 00:00:00 | | 2017-06-26 | 7,554,932 | 66.15 | 66.40 | 65.83 | 65.92 | 00:00:00 | | 2017-06-27 | 8,098,420 | 66.27 | 66.27 | 65.54 | 65.54 | 00:00:00 | | 2017-06-28 | 6,708,289 | 65.76 | 65.90 | 65.14 | 65.16 | 00:00:00 | | 2017-06-29 | 8,193,280 | 65.01 | 65.08 | 64.09 | 64.34 | 00:00:00 | | 2017-06-30 | 8,169,972 | 64.49 | 64.73 | 64.00 | 64.09 | 00:00:00 | | 2017-07-03 | 4,671,419 | 63.85 | 64.63 | 63.85 | 64.27 | 00:00:00 | | 2017-07-05 | 6,455,279 | 64.47 | 64.80 | 63.92 | 64.16 | 00:00:00 | | 2017-07-06 | 10,728,353 | 63.77 | 63.91 | 62.99 | 63.10 | 00:00:00 | | 2017-07-07 | 6,896,291 | 63.21 | 63.34 | 62.81 | 63.16 | 00:00:00 | | 2017-07-10 | 6,522,710 | 63.39 | 63.40 | 62.61 | 62.83 | 00:00:00 | | 2017-07-11 | 6,823,827 | 62.82 | 62.98 | 62.24 | 62.34 | 00:00:00 | | 2017-07-12 | 8,192,012 | 62.66 | 63.13 | 62.66 | 62.78 | 00:00:00 | | 2017-07-13 | 6,789,967 | 62.79 | 62.99 | 62.28 | 62.89 | 00:00:00 | | 2017-07-14 | 5,814,602 | 62.93 | 63.40 | 62.86 | 63.06 | 00:00:00 | | 2017-07-17 | 7,384,842 | 63.15 | 63.31 | 62.53 | 62.61 | 00:00:00 | | 2017-07-18 | 6,097,512 | 62.50 | 62.63 | 62.27 | 62.41 | 00:00:00 | | 2017-07-19 | 5,512,398 | 62.50 | 62.83 | 62.44 | 62.62 | 00:00:00 | | 2017-07-20 | 6,527,164 | 62.91 | 63.24 | 62.86 | 62.94 | 00:00:00 | | 2017-07-21 | 6,831,155 | 62.79 | 63.00 | 62.58 | 62.63 | 00:00:00 | | 2017-07-24 | 7,624,590 | 62.54 | 62.90 | 62.50 | 62.57 | 00:00:00 | | 2017-07-25 | 5,885,647 | 62.85 | 63.00 | 62.25 | 62.36 | 00:00:00 | | 2017-07-26 | 9,148,402 | 62.31 | 62.34 | 61.72 | 61.80 | 00:00:00 | | 2017-07-27 | 21,643,696 | 63.67 | 64.55 | 62.80 | 63.69 | 00:00:00 | | 2017-07-28 | 13,263,891 | 63.81 | 64.36 | 63.22 | 64.11 | 00:00:00 | | 2017-07-31 | 11,676,502 | 64.25 | 64.31 | 63.51 | 63.88 | 00:00:00 | | 2017-08-01 | 6,456,627 | 64.04 | 64.27 | 63.77 | 63.92 | 00:00:00 | | 2017-08-02 | 6,943,684 | 63.95 | 63.96 | 63.17 | 63.44 | 00:00:00 | | 2017-08-03 | 6,846,117 | 63.21 | 63.73 | 63.18 | 63.52 | 00:00:00 | | 2017-08-04 | 5,321,136 | 63.63 | 63.69 | 62.94 | 63.10 | 00:00:00 | | 2017-08-07 | 6,555,351 | 62.95 | 63.09 | 62.66 | 62.84 | 00:00:00 | | 2017-08-08 | 6,789,932 | 62.54 | 62.72 | 62.20 | 62.32 | 00:00:00 | | 2017-08-09 | 6,272,146 | 62.45 | 62.72 | 62.22 | 62.49 | 00:00:00 | | 2017-08-10 | 7,532,025 | 62.37 | 62.58 | 62.17 | 62.18 | 00:00:00 | | 2017-08-11 | 6,001,685 | 62.42 | 62.96 | 62.26 | 62.38 | 00:00:00 | | 2017-08-14 | 5,467,094 | 62.91 | 63.00 | 62.59 | 62.67 | 00:00:00 | | 2017-08-15 | 6,151,681 | 62.73 | 63.03 | 62.49 | 62.50 | 00:00:00 | | 2017-08-16 | 5,969,186 | 62.43 | 62.93 | 62.33 | 62.70 | 00:00:00 | | 2017-08-17 | 8,909,783 | 62.75 | 63.02 | 61.81 | 61.84 | 00:00:00 | | 2017-08-18 | 8,380,760 | 61.77 | 61.82 | 61.16 | 61.49 | 00:00:00 | | 2017-08-21 | 6,675,850 | 61.48 | 62.04 | 61.43 | 61.97 | 00:00:00 | | 2017-08-22 | 5,435,216 | 61.97 | 62.50 | 61.92 | 62.42 | 00:00:00 | | 2017-08-23 | 5,969,566 | 62.25 | 62.60 | 62.15 | 62.15 | 00:00:00 | | 2017-08-24 | 7,693,136 | 62.25 | 62.91 | 62.19 | 62.71 | 00:00:00 | | 2017-08-25 | 5,262,101 | 62.87 | 63.29 | 62.77 | 62.94 | 00:00:00 | | 2017-08-28 | 7,419,544 | 63.11 | 63.46 | 62.98 | 63.32 | 00:00:00 | | 2017-08-29 | 6,559,183 | 63.13 | 63.21 | 62.72 | 63.12 | 00:00:00 | | 2017-08-30 | 4,905,023 | 63.14 | 63.17 | 62.90 | 63.12 | 00:00:00 | | 2017-08-31 | 12,685,900 | 63.35 | 63.92 | 62.95 | 63.86 | 00:00:00 | | 2017-09-01 | 6,181,735 | 63.79 | 64.10 | 63.60 | 63.83 | 00:00:00 | | 2017-09-05 | 7,236,202 | 63.75 | 64.12 | 63.46 | 63.62 | 00:00:00 | | 2017-09-06 | 6,867,537 | 63.89 | 64.33 | 63.77 | 64.00 | 00:00:00 | | 2017-09-07 | 6,772,953 | 64.09 | 64.42 | 63.79 | 64.32 | 00:00:00 | | 2017-09-08 | 7,343,761 | 63.99 | 64.53 | 63.94 | 64.27 | 00:00:00 | | 2017-09-11 | 10,115,828 | 64.94 | 65.31 | 64.68 | 65.13 | 00:00:00 | | 2017-09-12 | 7,350,330 | 65.12 | 65.62 | 65.12 | 65.46 | 00:00:00 | | 2017-09-13 | 5,554,873 | 65.36 | 65.55 | 65.30 | 65.45 | 00:00:00 | | 2017-09-14 | 9,889,131 | 64.99 | 66.17 | 64.91 | 66.12 | 00:00:00 | | 2017-09-15 | 14,271,851 | 66.17 | 66.38 | 65.75 | 66.16 | 00:00:00 | | 2017-09-18 | 10,538,309 | 66.02 | 66.41 | 65.81 | 65.99 | 00:00:00 | | 2017-09-19 | 6,954,343 | 66.02 | 66.16 | 65.68 | 65.95 | 00:00:00 | | 2017-09-20 | 9,263,753 | 66.07 | 66.31 | 65.19 | 65.79 | 00:00:00 | | 2017-09-21 | 5,876,566 | 65.85 | 65.93 | 65.52 | 65.60 | 00:00:00 | | 2017-09-22 | 7,378,603 | 65.63 | 65.70 | 65.07 | 65.13 | 00:00:00 | | 2017-09-25 | 5,471,183 | 65.16 | 65.40 | 65.04 | 65.18 | 00:00:00 | | 2017-09-26 | 5,793,974 | 65.10 | 65.32 | 64.72 | 64.76 | 00:00:00 | | 2017-09-27 | 6,586,716 | 64.68 | 64.75 | 64.32 | 64.57 | 00:00:00 | | 2017-09-28 | 6,992,210 | 64.27 | 64.66 | 64.17 | 64.29 | 00:00:00 | | 2017-09-29 | 11,412,426 | 64.29 | 64.53 | 63.33 | 64.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
