|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 4,012,200 | 73.78 | 74.87 | 73.77 | 74.81 | 00:00:00 | | 2001-06-08 | 2,120,100 | 74.60 | 74.99 | 73.88 | 74.22 | 00:00:00 | | 2001-06-11 | 4,324,000 | 73.50 | 73.69 | 71.90 | 72.25 | 00:00:00 | | 2001-06-12 | 4,832,800 | 71.81 | 72.99 | 71.10 | 72.61 | 00:00:00 | | 2001-06-13 | 4,806,700 | 71.95 | 73.70 | 71.52 | 73.13 | 00:00:00 | | 2001-06-14 | 5,095,100 | 73.00 | 74.02 | 72.92 | 73.90 | 00:00:00 | | 2001-06-15 | 8,055,900 | 73.91 | 74.54 | 73.20 | 73.75 | 00:00:00 | | 2001-06-18 | 3,745,000 | 73.18 | 74.84 | 73.10 | 74.25 | 00:00:00 | | 2001-06-19 | 3,738,200 | 73.90 | 74.60 | 73.50 | 74.60 | 00:00:00 | | 2001-06-20 | 4,442,600 | 74.60 | 75.85 | 74.37 | 74.66 | 00:00:00 | | 2001-06-21 | 4,115,400 | 75.15 | 75.25 | 74.00 | 74.47 | 00:00:00 | | 2001-06-22 | 18,831,000 | 70.07 | 70.07 | 67.69 | 67.80 | 00:00:00 | | 2001-06-25 | 6,802,800 | 68.25 | 68.63 | 66.80 | 67.50 | 00:00:00 | | 2001-06-26 | 6,711,100 | 66.90 | 67.50 | 66.21 | 66.22 | 00:00:00 | | 2001-06-27 | 7,618,000 | 66.40 | 66.70 | 65.64 | 65.64 | 00:00:00 | | 2001-06-28 | 8,371,800 | 65.60 | 66.00 | 64.98 | 65.00 | 00:00:00 | | 2001-06-29 | 9,993,400 | 65.40 | 65.65 | 63.65 | 63.91 | 00:00:00 | | 2001-07-02 | 7,144,500 | 64.05 | 64.72 | 64.04 | 64.35 | 00:00:00 | | 2001-07-03 | 4,054,100 | 65.00 | 65.00 | 64.53 | 64.70 | 00:00:00 | | 2001-07-05 | 5,762,800 | 64.70 | 65.28 | 63.80 | 64.14 | 00:00:00 | | 2001-07-06 | 4,055,700 | 64.14 | 64.43 | 63.43 | 63.44 | 00:00:00 | | 2001-07-09 | 6,742,500 | 64.00 | 64.80 | 63.77 | 64.60 | 00:00:00 | | 2001-07-10 | 5,490,500 | 64.48 | 64.71 | 63.64 | 63.72 | 00:00:00 | | 2001-07-11 | 8,745,100 | 63.13 | 63.45 | 61.54 | 62.36 | 00:00:00 | | 2001-07-12 | 11,270,900 | 61.60 | 61.60 | 60.35 | 61.00 | 00:00:00 | | 2001-07-13 | 9,289,400 | 61.25 | 62.45 | 61.10 | 61.50 | 00:00:00 | | 2001-07-16 | 6,697,700 | 62.05 | 62.99 | 61.50 | 62.98 | 00:00:00 | | 2001-07-17 | 7,713,100 | 62.95 | 64.90 | 62.95 | 64.48 | 00:00:00 | | 2001-07-18 | 10,954,000 | 64.99 | 67.55 | 64.89 | 67.55 | 00:00:00 | | 2001-07-19 | 8,691,100 | 67.55 | 67.79 | 66.51 | 67.30 | 00:00:00 | | 2001-07-20 | 6,522,100 | 66.98 | 67.56 | 66.25 | 66.43 | 00:00:00 | | 2001-07-23 | 3,993,600 | 66.45 | 67.00 | 65.70 | 65.70 | 00:00:00 | | 2001-07-24 | 5,038,700 | 65.70 | 65.85 | 64.60 | 64.93 | 00:00:00 | | 2001-07-25 | 5,272,200 | 65.48 | 65.82 | 64.80 | 64.99 | 00:00:00 | | 2001-07-26 | 5,494,200 | 65.00 | 65.10 | 64.28 | 64.76 | 00:00:00 | | 2001-07-27 | 3,899,100 | 65.40 | 65.84 | 64.80 | 65.14 | 00:00:00 | | 2001-07-30 | 4,130,600 | 65.14 | 66.64 | 64.80 | 66.25 | 00:00:00 | | 2001-07-31 | 6,632,600 | 66.45 | 69.00 | 66.38 | 67.98 | 00:00:00 | | 2001-08-01 | 4,656,400 | 67.51 | 68.50 | 67.27 | 67.99 | 00:00:00 | | 2001-08-02 | 3,400,300 | 68.04 | 68.41 | 67.67 | 67.79 | 00:00:00 | | 2001-08-03 | 3,390,600 | 67.25 | 68.63 | 67.13 | 68.11 | 00:00:00 | | 2001-08-06 | 3,235,800 | 68.11 | 68.53 | 67.24 | 67.42 | 00:00:00 | | 2001-08-07 | 2,903,800 | 67.55 | 68.51 | 67.36 | 68.48 | 00:00:00 | | 2001-08-08 | 4,171,700 | 67.77 | 68.80 | 67.70 | 67.85 | 00:00:00 | | 2001-08-09 | 4,936,100 | 67.55 | 67.97 | 67.11 | 67.82 | 00:00:00 | | 2001-08-10 | 4,286,700 | 67.78 | 69.44 | 67.73 | 69.03 | 00:00:00 | | 2001-08-13 | 3,561,900 | 69.48 | 69.95 | 69.30 | 69.65 | 00:00:00 | | 2001-08-14 | 3,544,200 | 69.80 | 70.02 | 69.40 | 70.00 | 00:00:00 | | 2001-08-15 | 4,782,400 | 70.00 | 70.77 | 68.67 | 68.90 | 00:00:00 | | 2001-08-16 | 4,797,200 | 69.00 | 70.25 | 68.40 | 69.99 | 00:00:00 | | 2001-08-17 | 3,634,000 | 70.00 | 70.24 | 68.61 | 69.15 | 00:00:00 | | 2001-08-20 | 4,615,900 | 69.35 | 70.80 | 69.35 | 70.58 | 00:00:00 | | 2001-08-21 | 4,364,900 | 70.28 | 71.50 | 69.75 | 70.75 | 00:00:00 | | 2001-08-22 | 6,562,900 | 69.95 | 71.24 | 69.15 | 71.22 | 00:00:00 | | 2001-08-23 | 9,349,200 | 70.10 | 70.30 | 68.05 | 68.51 | 00:00:00 | | 2001-08-24 | 5,270,200 | 68.00 | 69.25 | 67.70 | 69.02 | 00:00:00 | | 2001-08-27 | 3,129,000 | 68.80 | 69.42 | 68.40 | 68.70 | 00:00:00 | | 2001-08-28 | 3,300,500 | 68.25 | 69.21 | 67.91 | 68.01 | 00:00:00 | | 2001-08-29 | 3,191,800 | 67.90 | 68.39 | 67.05 | 67.14 | 00:00:00 | | 2001-08-30 | 4,199,300 | 66.65 | 67.69 | 65.65 | 65.99 | 00:00:00 | | 2001-08-31 | 3,913,000 | 65.65 | 66.78 | 64.76 | 65.10 | 00:00:00 | | 2001-09-04 | 6,248,100 | 65.20 | 66.48 | 65.05 | 65.30 | 00:00:00 | | 2001-09-05 | 6,475,000 | 65.32 | 67.90 | 64.70 | 67.70 | 00:00:00 | | 2001-09-06 | 5,013,700 | 67.20 | 67.58 | 65.51 | 65.75 | 00:00:00 | | 2001-09-07 | 4,841,800 | 65.35 | 65.35 | 64.15 | 64.30 | 00:00:00 | | 2001-09-10 | 5,481,000 | 64.00 | 66.50 | 63.51 | 66.10 | 00:00:00 | | 2001-09-17 | 9,095,500 | 67.95 | 68.10 | 66.15 | 67.15 | 00:00:00 | | 2001-09-18 | 7,291,200 | 67.15 | 69.08 | 66.83 | 68.31 | 00:00:00 | | 2001-09-19 | 8,629,400 | 68.95 | 69.24 | 66.55 | 67.86 | 00:00:00 | | 2001-09-20 | 8,044,600 | 67.00 | 67.62 | 66.60 | 66.85 | 00:00:00 | | 2001-09-21 | 13,284,200 | 64.00 | 67.19 | 63.79 | 65.70 | 00:00:00 | | 2001-09-24 | 9,768,600 | 65.70 | 66.65 | 63.37 | 63.99 | 00:00:00 | | 2001-09-25 | 11,876,300 | 63.00 | 64.00 | 60.85 | 62.45 | 00:00:00 | | 2001-09-26 | 7,702,300 | 62.44 | 63.69 | 62.44 | 63.35 | 00:00:00 | | 2001-09-27 | 6,569,800 | 63.98 | 66.94 | 63.89 | 66.21 | 00:00:00 | | 2001-09-28 | 7,548,000 | 67.80 | 67.88 | 65.16 | 66.60 | 00:00:00 | | 2001-10-01 | 7,876,800 | 66.85 | 68.32 | 66.65 | 68.32 | 00:00:00 | | 2001-10-02 | 4,496,700 | 68.32 | 68.47 | 67.12 | 68.44 | 00:00:00 | | 2001-10-03 | 5,802,100 | 68.45 | 68.45 | 66.28 | 67.66 | 00:00:00 | | 2001-10-04 | 5,397,500 | 67.73 | 67.99 | 66.35 | 67.10 | 00:00:00 | | 2001-10-05 | 4,709,200 | 67.10 | 68.40 | 66.75 | 68.26 | 00:00:00 | | 2001-10-08 | 3,508,600 | 67.95 | 69.00 | 67.78 | 68.60 | 00:00:00 | | 2001-10-09 | 3,557,300 | 68.30 | 68.47 | 67.14 | 67.93 | 00:00:00 | | 2001-10-10 | 4,011,800 | 67.73 | 69.20 | 67.38 | 68.49 | 00:00:00 | | 2001-10-11 | 5,280,700 | 68.45 | 68.60 | 67.54 | 68.18 | 00:00:00 | | 2001-10-12 | 4,826,200 | 68.25 | 69.28 | 67.87 | 69.16 | 00:00:00 | | 2001-10-15 | 4,071,300 | 68.80 | 70.00 | 68.80 | 69.95 | 00:00:00 | | 2001-10-16 | 4,522,300 | 70.00 | 70.60 | 68.70 | 69.31 | 00:00:00 | | 2001-10-17 | 5,127,000 | 68.81 | 69.65 | 68.40 | 69.05 | 00:00:00 | | 2001-10-18 | 7,105,100 | 67.65 | 67.95 | 66.07 | 66.30 | 00:00:00 | | 2001-10-19 | 6,823,200 | 66.25 | 66.30 | 64.75 | 65.38 | 00:00:00 | | 2001-10-22 | 5,894,400 | 65.39 | 67.67 | 65.38 | 67.26 | 00:00:00 | | 2001-10-23 | 3,995,700 | 68.20 | 68.20 | 66.51 | 66.95 | 00:00:00 | | 2001-10-24 | 3,826,800 | 66.20 | 67.80 | 66.16 | 67.00 | 00:00:00 | | 2001-10-25 | 4,636,800 | 66.40 | 67.29 | 65.28 | 66.49 | 00:00:00 | | 2001-10-26 | 4,003,700 | 66.45 | 66.46 | 65.60 | 65.80 | 00:00:00 | | 2001-10-29 | 3,039,800 | 65.50 | 66.07 | 65.15 | 65.23 | 00:00:00 | | 2001-10-30 | 4,014,100 | 65.02 | 65.15 | 63.98 | 64.75 | 00:00:00 | | 2001-10-31 | 4,138,100 | 64.73 | 64.96 | 63.80 | 63.81 | 00:00:00 | | 2001-11-01 | 5,559,000 | 63.81 | 64.90 | 63.42 | 64.20 | 00:00:00 | | 2001-11-02 | 4,158,900 | 64.00 | 65.25 | 64.00 | 65.03 | 00:00:00 | | 2001-11-05 | 4,008,600 | 65.53 | 66.21 | 65.16 | 65.38 | 00:00:00 | | 2001-11-06 | 4,608,400 | 64.60 | 65.61 | 64.11 | 65.44 | 00:00:00 | | 2001-11-07 | 3,906,900 | 65.44 | 66.14 | 64.45 | 64.74 | 00:00:00 | | 2001-11-08 | 4,199,700 | 64.85 | 65.79 | 64.58 | 65.22 | 00:00:00 | | 2001-11-09 | 3,278,600 | 65.20 | 65.78 | 64.45 | 64.61 | 00:00:00 | | 2001-11-12 | 4,320,300 | 64.10 | 64.80 | 63.50 | 64.38 | 00:00:00 | | 2001-11-13 | 5,825,200 | 64.43 | 65.06 | 63.75 | 64.58 | 00:00:00 | | 2001-11-14 | 4,872,300 | 64.88 | 65.52 | 64.31 | 64.89 | 00:00:00 | | 2001-11-15 | 5,175,600 | 64.97 | 65.55 | 64.54 | 64.66 | 00:00:00 | | 2001-11-16 | 5,476,800 | 65.20 | 65.39 | 64.05 | 64.90 | 00:00:00 | | 2001-11-19 | 6,800,400 | 64.50 | 64.64 | 63.75 | 64.59 | 00:00:00 | | 2001-11-20 | 5,477,600 | 64.00 | 64.60 | 63.90 | 64.14 | 00:00:00 | | 2001-11-21 | 4,542,700 | 64.14 | 65.62 | 64.05 | 65.58 | 00:00:00 | | 2001-11-23 | 2,340,200 | 65.58 | 66.13 | 65.00 | 65.93 | 00:00:00 | | 2001-11-26 | 6,192,800 | 65.85 | 68.01 | 65.76 | 67.05 | 00:00:00 | | 2001-11-27 | 5,022,400 | 67.05 | 67.88 | 66.00 | 66.59 | 00:00:00 | | 2001-11-28 | 4,422,700 | 66.71 | 66.97 | 65.25 | 65.35 | 00:00:00 | | 2001-11-29 | 4,825,200 | 66.10 | 66.89 | 65.85 | 66.85 | 00:00:00 | | 2001-11-30 | 5,648,700 | 67.00 | 68.13 | 67.00 | 67.75 | 00:00:00 | | 2001-12-03 | 5,155,500 | 67.15 | 68.50 | 66.85 | 68.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
