|
 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 | | 2003-05-09 | 4,453,900 | 58.48 | 58.82 | 58.06 | 58.23 | 00:00:00 | | 2003-05-12 | 4,814,400 | 58.23 | 59.10 | 57.76 | 59.00 | 00:00:00 | | 2003-05-13 | 4,436,000 | 58.87 | 59.48 | 58.76 | 59.33 | 00:00:00 | | 2003-05-14 | 4,949,000 | 59.60 | 59.88 | 59.10 | 59.62 | 00:00:00 | | 2003-05-15 | 4,519,400 | 59.61 | 59.77 | 59.12 | 59.53 | 00:00:00 | | 2003-05-16 | 4,216,900 | 59.23 | 59.65 | 58.80 | 59.45 | 00:00:00 | | 2003-05-19 | 13,977,500 | 58.80 | 59.20 | 55.60 | 56.65 | 00:00:00 | | 2003-05-20 | 14,232,500 | 56.10 | 56.28 | 54.10 | 54.99 | 00:00:00 | | 2003-05-21 | 11,128,100 | 54.90 | 55.70 | 54.41 | 55.38 | 00:00:00 | | 2003-05-22 | 6,398,100 | 55.15 | 56.06 | 54.90 | 55.55 | 00:00:00 | | 2003-05-23 | 4,029,900 | 55.75 | 56.16 | 55.15 | 55.45 | 00:00:00 | | 2003-05-27 | 6,850,000 | 55.18 | 56.52 | 54.75 | 56.34 | 00:00:00 | | 2003-05-28 | 7,681,800 | 56.15 | 56.34 | 55.33 | 55.74 | 00:00:00 | | 2003-05-29 | 7,368,200 | 55.74 | 56.38 | 54.65 | 54.76 | 00:00:00 | | 2003-05-30 | 6,369,600 | 54.90 | 55.80 | 54.90 | 55.58 | 00:00:00 | | 2003-06-02 | 6,319,600 | 55.80 | 56.33 | 55.63 | 55.73 | 00:00:00 | | 2003-06-03 | 5,988,200 | 55.98 | 56.64 | 55.75 | 56.30 | 00:00:00 | | 2003-06-04 | 4,895,400 | 56.18 | 57.12 | 55.95 | 56.85 | 00:00:00 | | 2003-06-05 | 7,720,100 | 56.78 | 58.75 | 56.50 | 58.75 | 00:00:00 | | 2003-06-06 | 8,405,700 | 59.23 | 60.26 | 58.50 | 59.06 | 00:00:00 | | 2003-06-09 | 3,833,100 | 58.95 | 59.20 | 57.95 | 58.30 | 00:00:00 | | 2003-06-10 | 4,163,800 | 58.28 | 58.60 | 57.60 | 58.45 | 00:00:00 | | 2003-06-11 | 5,313,400 | 58.56 | 59.76 | 58.55 | 59.33 | 00:00:00 | | 2003-06-12 | 4,860,000 | 59.49 | 59.75 | 58.89 | 59.30 | 00:00:00 | | 2003-06-13 | 5,532,800 | 59.31 | 59.65 | 58.55 | 59.23 | 00:00:00 | | 2003-06-16 | 10,925,600 | 59.23 | 61.32 | 59.21 | 60.80 | 00:00:00 | | 2003-06-17 | 11,865,200 | 61.21 | 63.40 | 61.10 | 62.37 | 00:00:00 | | 2003-06-18 | 12,820,400 | 62.18 | 63.46 | 61.83 | 63.24 | 00:00:00 | | 2003-06-19 | 6,570,800 | 63.24 | 63.50 | 62.01 | 62.30 | 00:00:00 | | 2003-06-20 | 7,463,900 | 62.30 | 63.25 | 62.20 | 62.89 | 00:00:00 | | 2003-06-23 | 5,245,000 | 62.45 | 62.65 | 61.53 | 62.11 | 00:00:00 | | 2003-06-24 | 6,154,300 | 61.25 | 62.56 | 61.23 | 62.15 | 00:00:00 | | 2003-06-25 | 4,785,100 | 61.90 | 62.21 | 61.09 | 61.18 | 00:00:00 | | 2003-06-26 | 5,147,000 | 60.63 | 62.20 | 60.60 | 62.00 | 00:00:00 | | 2003-06-27 | 4,798,300 | 60.88 | 62.08 | 60.62 | 61.02 | 00:00:00 | | 2003-06-30 | 5,532,500 | 61.10 | 61.49 | 60.30 | 60.55 | 00:00:00 | | 2003-07-01 | 6,527,200 | 60.50 | 61.61 | 59.71 | 61.47 | 00:00:00 | | 2003-07-02 | 8,023,200 | 62.03 | 62.50 | 61.72 | 61.72 | 00:00:00 | | 2003-07-03 | 4,707,400 | 61.20 | 61.65 | 60.55 | 61.14 | 00:00:00 | | 2003-07-07 | 5,735,200 | 61.00 | 62.37 | 61.00 | 61.89 | 00:00:00 | | 2003-07-08 | 4,127,300 | 61.75 | 62.08 | 61.40 | 61.66 | 00:00:00 | | 2003-07-09 | 5,516,000 | 61.66 | 62.22 | 60.92 | 61.38 | 00:00:00 | | 2003-07-10 | 4,465,300 | 61.45 | 61.63 | 60.60 | 61.04 | 00:00:00 | | 2003-07-11 | 3,916,900 | 60.90 | 61.48 | 60.56 | 61.44 | 00:00:00 | | 2003-07-14 | 5,390,700 | 61.55 | 62.64 | 61.42 | 61.75 | 00:00:00 | | 2003-07-15 | 5,539,300 | 62.40 | 62.69 | 61.30 | 61.87 | 00:00:00 | | 2003-07-16 | 4,615,100 | 62.00 | 62.30 | 61.38 | 61.73 | 00:00:00 | | 2003-07-17 | 4,187,100 | 61.73 | 62.30 | 60.67 | 61.01 | 00:00:00 | | 2003-07-18 | 4,660,200 | 61.40 | 61.80 | 60.61 | 61.77 | 00:00:00 | | 2003-07-21 | 7,984,300 | 60.30 | 60.47 | 59.28 | 59.82 | 00:00:00 | | 2003-07-22 | 11,879,600 | 59.50 | 59.60 | 57.25 | 57.81 | 00:00:00 | | 2003-07-23 | 6,080,100 | 57.50 | 58.15 | 57.10 | 57.89 | 00:00:00 | | 2003-07-24 | 5,899,700 | 58.20 | 58.23 | 56.89 | 56.99 | 00:00:00 | | 2003-07-25 | 5,511,600 | 56.65 | 57.52 | 56.24 | 57.52 | 00:00:00 | | 2003-07-28 | 6,092,800 | 57.48 | 57.50 | 56.25 | 56.66 | 00:00:00 | | 2003-07-29 | 13,120,100 | 56.98 | 57.11 | 55.10 | 55.39 | 00:00:00 | | 2003-07-30 | 6,414,500 | 55.56 | 56.20 | 55.17 | 55.46 | 00:00:00 | | 2003-07-31 | 6,922,600 | 55.85 | 56.60 | 55.03 | 55.28 | 00:00:00 | | 2003-08-01 | 7,243,900 | 55.01 | 55.09 | 53.50 | 54.22 | 00:00:00 | | 2003-08-04 | 6,493,500 | 54.10 | 54.35 | 53.25 | 54.13 | 00:00:00 | | 2003-08-05 | 7,265,300 | 54.20 | 54.79 | 53.40 | 53.51 | 00:00:00 | | 2003-08-06 | 5,718,300 | 53.51 | 54.73 | 53.20 | 54.22 | 00:00:00 | | 2003-08-07 | 8,022,200 | 54.40 | 56.05 | 54.26 | 55.90 | 00:00:00 | | 2003-08-08 | 4,567,200 | 55.90 | 56.01 | 55.34 | 55.59 | 00:00:00 | | 2003-08-11 | 5,908,500 | 55.60 | 55.67 | 54.46 | 55.04 | 00:00:00 | | 2003-08-12 | 5,861,000 | 55.02 | 55.10 | 54.08 | 54.53 | 00:00:00 | | 2003-08-13 | 7,542,700 | 54.05 | 54.25 | 53.10 | 53.42 | 00:00:00 | | 2003-08-14 | 6,587,300 | 53.11 | 53.40 | 52.53 | 53.34 | 00:00:00 | | 2003-08-15 | 3,535,600 | 53.35 | 53.59 | 52.65 | 53.48 | 00:00:00 | | 2003-08-18 | 4,995,400 | 53.55 | 53.82 | 53.40 | 53.49 | 00:00:00 | | 2003-08-19 | 5,827,900 | 53.50 | 53.95 | 52.80 | 53.72 | 00:00:00 | | 2003-08-20 | 10,221,900 | 50.91 | 52.41 | 50.90 | 52.12 | 00:00:00 | | 2003-08-21 | 8,560,300 | 52.30 | 52.30 | 51.10 | 51.32 | 00:00:00 | | 2003-08-22 | 8,858,200 | 51.40 | 51.46 | 50.15 | 50.27 | 00:00:00 | | 2003-08-25 | 5,697,400 | 50.15 | 50.93 | 50.15 | 50.29 | 00:00:00 | | 2003-08-26 | 6,653,400 | 50.31 | 50.49 | 49.88 | 50.30 | 00:00:00 | | 2003-08-27 | 5,210,800 | 50.05 | 50.42 | 50.05 | 50.30 | 00:00:00 | | 2003-08-28 | 6,741,200 | 50.31 | 50.37 | 49.48 | 49.76 | 00:00:00 | | 2003-08-29 | 5,133,500 | 49.95 | 50.37 | 49.80 | 50.32 | 00:00:00 | | 2003-09-02 | 7,605,600 | 50.15 | 51.24 | 50.15 | 51.07 | 00:00:00 | | 2003-09-03 | 6,985,900 | 50.95 | 50.99 | 50.20 | 50.68 | 00:00:00 | | 2003-09-04 | 5,634,800 | 50.69 | 50.95 | 50.28 | 50.60 | 00:00:00 | | 2003-09-05 | 5,987,900 | 50.61 | 51.51 | 50.41 | 51.00 | 00:00:00 | | 2003-09-08 | 8,614,300 | 51.85 | 52.88 | 51.78 | 52.60 | 00:00:00 | | 2003-09-09 | 7,544,500 | 52.34 | 53.42 | 52.34 | 52.79 | 00:00:00 | | 2003-09-10 | 8,375,000 | 52.99 | 54.30 | 52.95 | 53.70 | 00:00:00 | | 2003-09-11 | 4,903,400 | 53.90 | 53.99 | 53.30 | 53.30 | 00:00:00 | | 2003-09-12 | 4,300,300 | 53.48 | 53.58 | 52.03 | 53.50 | 00:00:00 | | 2003-09-15 | 3,817,600 | 53.49 | 53.53 | 53.09 | 53.09 | 00:00:00 | | 2003-09-16 | 4,597,900 | 53.35 | 53.86 | 53.00 | 53.79 | 00:00:00 | | 2003-09-17 | 4,355,600 | 53.77 | 53.80 | 53.01 | 53.21 | 00:00:00 | | 2003-09-18 | 5,403,200 | 53.06 | 53.68 | 52.93 | 53.08 | 00:00:00 | | 2003-09-19 | 6,803,100 | 53.08 | 53.14 | 52.19 | 52.29 | 00:00:00 | | 2003-09-22 | 6,375,600 | 52.29 | 52.29 | 50.11 | 51.39 | 00:00:00 | | 2003-09-23 | 5,301,800 | 51.45 | 51.88 | 51.20 | 51.21 | 00:00:00 | | 2003-09-24 | 7,679,500 | 51.05 | 51.40 | 50.35 | 50.65 | 00:00:00 | | 2003-09-25 | 5,449,700 | 50.65 | 50.78 | 50.22 | 50.37 | 00:00:00 | | 2003-09-26 | 5,626,100 | 50.35 | 51.21 | 50.13 | 50.83 | 00:00:00 | | 2003-09-29 | 5,001,400 | 50.73 | 51.04 | 50.22 | 51.00 | 00:00:00 | | 2003-09-30 | 7,192,400 | 50.85 | 50.98 | 50.14 | 50.62 | 00:00:00 | | 2003-10-01 | 8,369,500 | 50.76 | 51.50 | 50.67 | 51.16 | 00:00:00 | | 2003-10-02 | 6,046,300 | 51.38 | 51.38 | 50.78 | 51.00 | 00:00:00 | | 2003-10-03 | 10,039,200 | 51.00 | 51.95 | 50.10 | 50.11 | 00:00:00 | | 2003-10-06 | 5,306,400 | 50.25 | 50.45 | 49.86 | 50.23 | 00:00:00 | | 2003-10-07 | 6,509,200 | 50.23 | 50.25 | 49.65 | 50.10 | 00:00:00 | | 2003-10-08 | 5,148,000 | 50.46 | 50.46 | 49.80 | 49.98 | 00:00:00 | | 2003-10-09 | 10,623,700 | 50.40 | 50.40 | 48.81 | 48.99 | 00:00:00 | | 2003-10-10 | 7,549,400 | 49.15 | 49.68 | 48.56 | 49.48 | 00:00:00 | | 2003-10-13 | 4,244,500 | 49.49 | 49.95 | 49.49 | 49.71 | 00:00:00 | | 2003-10-14 | 5,055,200 | 49.55 | 49.80 | 49.25 | 49.70 | 00:00:00 | | 2003-10-15 | 7,126,100 | 49.65 | 49.94 | 48.81 | 48.89 | 00:00:00 | | 2003-10-16 | 6,378,500 | 48.80 | 49.24 | 48.70 | 49.09 | 00:00:00 | | 2003-10-17 | 5,205,300 | 49.05 | 49.10 | 48.56 | 48.63 | 00:00:00 | | 2003-10-20 | 7,329,100 | 48.55 | 48.90 | 48.08 | 48.36 | 00:00:00 | | 2003-10-21 | 7,816,100 | 48.25 | 49.09 | 48.20 | 48.91 | 00:00:00 | | 2003-10-22 | 26,376,300 | 46.90 | 46.90 | 45.03 | 45.72 | 00:00:00 | | 2003-10-23 | 17,173,000 | 45.52 | 45.96 | 44.85 | 45.50 | 00:00:00 | | 2003-10-24 | 10,117,300 | 45.50 | 45.50 | 44.50 | 44.79 | 00:00:00 | | 2003-10-27 | 7,621,300 | 45.00 | 45.40 | 44.83 | 44.88 | 00:00:00 | | 2003-10-28 | 10,113,600 | 44.93 | 45.40 | 44.54 | 44.92 | 00:00:00 | | 2003-10-29 | 8,773,800 | 44.92 | 45.18 | 44.60 | 44.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
