|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 4,429,000 | 56.50 | 56.62 | 55.95 | 56.04 | 00:00:00 | | 2002-05-29 | 6,017,100 | 56.04 | 57.20 | 55.95 | 57.13 | 00:00:00 | | 2002-05-30 | 4,323,900 | 56.40 | 57.13 | 56.10 | 56.39 | 00:00:00 | | 2002-05-31 | 6,756,500 | 56.85 | 57.35 | 56.53 | 57.10 | 00:00:00 | | 2002-06-03 | 5,067,500 | 57.05 | 57.19 | 55.05 | 55.22 | 00:00:00 | | 2002-06-04 | 5,880,100 | 55.22 | 55.24 | 54.24 | 54.65 | 00:00:00 | | 2002-06-05 | 4,583,700 | 54.95 | 54.99 | 54.06 | 54.95 | 00:00:00 | | 2002-06-06 | 8,464,800 | 54.25 | 54.26 | 52.40 | 53.20 | 00:00:00 | | 2002-06-07 | 9,558,100 | 52.25 | 53.15 | 52.01 | 52.68 | 00:00:00 | | 2002-06-10 | 5,665,900 | 52.67 | 54.90 | 52.26 | 54.30 | 00:00:00 | | 2002-06-11 | 9,511,300 | 53.40 | 54.00 | 51.62 | 51.88 | 00:00:00 | | 2002-06-12 | 7,825,500 | 50.78 | 52.10 | 50.78 | 51.99 | 00:00:00 | | 2002-06-13 | 6,977,100 | 51.80 | 53.10 | 51.17 | 52.03 | 00:00:00 | | 2002-06-14 | 6,601,000 | 52.00 | 52.69 | 50.95 | 52.51 | 00:00:00 | | 2002-06-17 | 5,365,700 | 52.51 | 53.87 | 52.11 | 53.37 | 00:00:00 | | 2002-06-18 | 4,115,000 | 53.27 | 53.59 | 52.89 | 52.96 | 00:00:00 | | 2002-06-19 | 5,191,300 | 52.52 | 53.50 | 52.31 | 52.54 | 00:00:00 | | 2002-06-20 | 4,638,100 | 52.05 | 52.57 | 52.00 | 52.20 | 00:00:00 | | 2002-06-21 | 15,282,200 | 50.25 | 51.20 | 49.75 | 49.98 | 00:00:00 | | 2002-06-24 | 13,450,800 | 49.05 | 50.00 | 47.60 | 49.50 | 00:00:00 | | 2002-06-25 | 8,172,600 | 48.77 | 50.15 | 48.67 | 49.05 | 00:00:00 | | 2002-06-26 | 8,971,000 | 48.00 | 50.75 | 47.60 | 50.33 | 00:00:00 | | 2002-06-27 | 6,425,100 | 50.30 | 51.00 | 49.49 | 50.88 | 00:00:00 | | 2002-06-28 | 7,247,600 | 50.30 | 51.45 | 49.86 | 50.64 | 00:00:00 | | 2002-07-01 | 6,479,900 | 50.89 | 51.09 | 48.50 | 48.75 | 00:00:00 | | 2002-07-02 | 8,935,000 | 48.95 | 49.00 | 46.55 | 46.92 | 00:00:00 | | 2002-07-03 | 10,145,700 | 46.65 | 47.28 | 46.57 | 47.28 | 00:00:00 | | 2002-07-05 | 3,902,000 | 47.50 | 48.90 | 47.50 | 48.86 | 00:00:00 | | 2002-07-08 | 18,992,100 | 46.98 | 48.30 | 46.60 | 47.81 | 00:00:00 | | 2002-07-09 | 14,032,100 | 47.11 | 47.40 | 45.26 | 45.75 | 00:00:00 | | 2002-07-10 | 18,987,700 | 45.50 | 45.50 | 43.35 | 43.57 | 00:00:00 | | 2002-07-11 | 18,216,600 | 42.78 | 44.91 | 42.10 | 44.28 | 00:00:00 | | 2002-07-12 | 11,510,500 | 44.30 | 45.89 | 43.30 | 45.55 | 00:00:00 | | 2002-07-15 | 12,589,900 | 45.00 | 47.20 | 42.87 | 45.70 | 00:00:00 | | 2002-07-16 | 8,756,300 | 44.75 | 45.70 | 43.75 | 44.01 | 00:00:00 | | 2002-07-17 | 9,632,700 | 44.60 | 45.75 | 43.51 | 44.50 | 00:00:00 | | 2002-07-18 | 8,580,700 | 43.63 | 44.26 | 42.00 | 42.00 | 00:00:00 | | 2002-07-19 | 11,913,800 | 42.01 | 42.66 | 41.45 | 41.50 | 00:00:00 | | 2002-07-22 | 12,160,200 | 41.30 | 42.45 | 39.00 | 40.01 | 00:00:00 | | 2002-07-23 | 11,469,300 | 39.66 | 40.50 | 38.50 | 39.05 | 00:00:00 | | 2002-07-24 | 13,536,100 | 39.10 | 43.01 | 38.56 | 42.60 | 00:00:00 | | 2002-07-25 | 11,454,200 | 42.20 | 45.04 | 41.86 | 44.46 | 00:00:00 | | 2002-07-26 | 8,441,300 | 44.22 | 46.00 | 43.69 | 46.00 | 00:00:00 | | 2002-07-29 | 9,625,400 | 47.48 | 48.57 | 46.93 | 48.46 | 00:00:00 | | 2002-07-30 | 7,237,400 | 47.75 | 49.10 | 47.50 | 48.51 | 00:00:00 | | 2002-07-31 | 7,176,400 | 48.30 | 49.60 | 47.26 | 49.60 | 00:00:00 | | 2002-08-01 | 6,696,100 | 49.36 | 49.36 | 47.66 | 47.95 | 00:00:00 | | 2002-08-02 | 6,707,700 | 47.35 | 49.34 | 47.23 | 47.86 | 00:00:00 | | 2002-08-05 | 5,890,900 | 47.75 | 47.92 | 45.35 | 45.54 | 00:00:00 | | 2002-08-06 | 5,911,700 | 46.23 | 47.98 | 46.11 | 46.83 | 00:00:00 | | 2002-08-07 | 5,801,900 | 47.28 | 48.99 | 46.71 | 48.95 | 00:00:00 | | 2002-08-08 | 7,874,000 | 49.19 | 50.49 | 48.96 | 50.35 | 00:00:00 | | 2002-08-09 | 7,124,000 | 50.25 | 51.53 | 49.58 | 51.02 | 00:00:00 | | 2002-08-12 | 4,642,300 | 50.15 | 51.58 | 50.10 | 51.25 | 00:00:00 | | 2002-08-13 | 5,241,800 | 50.60 | 51.39 | 49.61 | 49.68 | 00:00:00 | | 2002-08-14 | 7,403,500 | 49.10 | 51.30 | 48.39 | 51.09 | 00:00:00 | | 2002-08-15 | 5,457,500 | 51.00 | 51.70 | 49.82 | 50.58 | 00:00:00 | | 2002-08-16 | 4,886,900 | 50.58 | 50.63 | 49.62 | 50.00 | 00:00:00 | | 2002-08-19 | 4,617,100 | 50.00 | 51.80 | 50.00 | 51.26 | 00:00:00 | | 2002-08-20 | 3,855,500 | 50.55 | 51.50 | 50.45 | 50.64 | 00:00:00 | | 2002-08-21 | 4,910,100 | 50.88 | 52.13 | 50.84 | 51.88 | 00:00:00 | | 2002-08-22 | 6,900,600 | 51.80 | 54.00 | 51.60 | 53.80 | 00:00:00 | | 2002-08-23 | 4,910,000 | 53.52 | 53.80 | 52.01 | 52.56 | 00:00:00 | | 2002-08-26 | 4,602,900 | 52.56 | 53.00 | 51.59 | 52.67 | 00:00:00 | | 2002-08-27 | 4,298,800 | 52.48 | 53.01 | 51.43 | 51.66 | 00:00:00 | | 2002-08-28 | 4,589,300 | 51.00 | 51.60 | 50.27 | 50.64 | 00:00:00 | | 2002-08-29 | 4,064,900 | 49.76 | 51.50 | 49.76 | 50.74 | 00:00:00 | | 2002-08-30 | 4,333,600 | 50.65 | 51.46 | 50.25 | 50.52 | 00:00:00 | | 2002-09-03 | 6,409,600 | 49.45 | 49.75 | 47.75 | 47.87 | 00:00:00 | | 2002-09-04 | 6,783,700 | 47.50 | 49.26 | 47.20 | 49.13 | 00:00:00 | | 2002-09-05 | 6,373,500 | 48.00 | 48.98 | 47.25 | 48.30 | 00:00:00 | | 2002-09-06 | 4,348,300 | 48.97 | 48.97 | 48.02 | 48.60 | 00:00:00 | | 2002-09-09 | 4,902,200 | 48.60 | 49.97 | 48.40 | 49.40 | 00:00:00 | | 2002-09-10 | 2,858,300 | 49.41 | 49.92 | 49.00 | 49.64 | 00:00:00 | | 2002-09-11 | 2,775,700 | 50.15 | 50.33 | 49.46 | 49.57 | 00:00:00 | | 2002-09-12 | 5,574,300 | 48.90 | 49.70 | 48.75 | 49.10 | 00:00:00 | | 2002-09-13 | 4,029,900 | 48.90 | 49.55 | 48.00 | 49.27 | 00:00:00 | | 2002-09-16 | 4,067,900 | 48.81 | 49.16 | 47.85 | 48.81 | 00:00:00 | | 2002-09-17 | 6,418,400 | 49.59 | 49.65 | 47.01 | 47.34 | 00:00:00 | | 2002-09-18 | 5,770,700 | 47.10 | 47.79 | 46.47 | 47.06 | 00:00:00 | | 2002-09-19 | 5,584,100 | 46.07 | 46.90 | 45.07 | 45.19 | 00:00:00 | | 2002-09-20 | 9,877,200 | 45.18 | 46.09 | 45.18 | 45.74 | 00:00:00 | | 2002-09-23 | 5,333,700 | 45.05 | 45.74 | 44.81 | 45.25 | 00:00:00 | | 2002-09-24 | 6,434,500 | 44.65 | 46.23 | 44.44 | 45.90 | 00:00:00 | | 2002-09-25 | 6,379,900 | 46.30 | 48.00 | 46.21 | 47.70 | 00:00:00 | | 2002-09-26 | 6,674,800 | 47.70 | 48.75 | 47.49 | 48.75 | 00:00:00 | | 2002-09-27 | 7,587,000 | 47.90 | 48.50 | 46.05 | 46.26 | 00:00:00 | | 2002-09-30 | 7,421,700 | 46.26 | 46.45 | 45.12 | 45.71 | 00:00:00 | | 2002-10-01 | 8,620,500 | 46.30 | 46.50 | 45.31 | 46.38 | 00:00:00 | | 2002-10-02 | 6,538,500 | 46.95 | 47.87 | 46.55 | 46.95 | 00:00:00 | | 2002-10-03 | 6,223,400 | 46.85 | 48.14 | 45.77 | 46.29 | 00:00:00 | | 2002-10-04 | 8,031,200 | 45.81 | 46.00 | 43.77 | 44.26 | 00:00:00 | | 2002-10-07 | 6,361,200 | 44.36 | 46.15 | 43.95 | 44.13 | 00:00:00 | | 2002-10-08 | 7,545,600 | 45.00 | 46.80 | 44.63 | 46.00 | 00:00:00 | | 2002-10-09 | 12,246,000 | 44.50 | 46.94 | 43.35 | 45.63 | 00:00:00 | | 2002-10-10 | 8,705,000 | 45.63 | 46.25 | 44.43 | 46.01 | 00:00:00 | | 2002-10-11 | 5,378,800 | 46.01 | 47.71 | 45.73 | 47.30 | 00:00:00 | | 2002-10-14 | 9,427,600 | 47.31 | 50.29 | 47.31 | 49.60 | 00:00:00 | | 2002-10-15 | 9,290,400 | 50.60 | 51.02 | 50.11 | 50.88 | 00:00:00 | | 2002-10-16 | 6,722,100 | 50.95 | 51.60 | 49.41 | 49.90 | 00:00:00 | | 2002-10-17 | 6,194,000 | 51.20 | 51.24 | 50.13 | 50.75 | 00:00:00 | | 2002-10-18 | 10,673,500 | 50.75 | 51.19 | 49.10 | 51.03 | 00:00:00 | | 2002-10-21 | 7,847,800 | 49.35 | 51.47 | 49.26 | 51.15 | 00:00:00 | | 2002-10-22 | 5,770,800 | 50.40 | 50.90 | 49.77 | 50.65 | 00:00:00 | | 2002-10-23 | 6,763,500 | 49.98 | 51.41 | 49.71 | 51.36 | 00:00:00 | | 2002-10-24 | 5,737,300 | 51.47 | 51.95 | 50.05 | 50.49 | 00:00:00 | | 2002-10-25 | 6,244,500 | 50.49 | 52.98 | 50.12 | 52.91 | 00:00:00 | | 2002-10-28 | 11,765,200 | 54.40 | 55.24 | 53.82 | 54.23 | 00:00:00 | | 2002-10-29 | 7,306,000 | 53.65 | 54.81 | 52.52 | 53.45 | 00:00:00 | | 2002-10-30 | 5,404,100 | 53.60 | 54.49 | 53.13 | 54.24 | 00:00:00 | | 2002-10-31 | 6,441,500 | 54.24 | 54.90 | 53.70 | 54.24 | 00:00:00 | | 2002-11-01 | 7,045,200 | 53.50 | 54.70 | 53.12 | 54.06 | 00:00:00 | | 2002-11-04 | 7,320,000 | 54.30 | 55.10 | 53.55 | 53.68 | 00:00:00 | | 2002-11-05 | 7,560,400 | 53.69 | 54.39 | 53.00 | 54.20 | 00:00:00 | | 2002-11-06 | 14,633,200 | 54.21 | 56.60 | 54.21 | 56.00 | 00:00:00 | | 2002-11-07 | 7,114,000 | 55.28 | 55.98 | 55.26 | 55.42 | 00:00:00 | | 2002-11-08 | 6,797,300 | 55.42 | 56.46 | 55.20 | 55.92 | 00:00:00 | | 2002-11-11 | 4,998,400 | 55.90 | 56.07 | 54.67 | 55.03 | 00:00:00 | | 2002-11-12 | 5,836,800 | 55.11 | 55.59 | 54.41 | 54.82 | 00:00:00 | | 2002-11-13 | 12,537,200 | 54.10 | 54.99 | 51.80 | 52.80 | 00:00:00 | | 2002-11-14 | 8,203,600 | 52.81 | 54.18 | 52.32 | 53.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
