MARKETVOLUME®

www.MarketVolume.com

Quotes - MRK Stock

MERCK (MRK) Historical Quotes


     
Merck & Co., Inc. provides various health solutions through its prescription medicines, vaccines, biologic therapies, animal health, and consumer care products. The company's Pharmaceutical segment provides human health pharmaceutical products, such as therapeutic and preventive agents for the treatment of human disorders in the areas of bone, respiratory, immunology, dermatology, cardiovascular, diabetes and obesity, infectious diseases, neurosciences and ophthalmology, oncology, vaccines, and women's health and endocrine. This segment also offers human health vaccines, such as preventive pediatric, adolescent, and adult vaccines. Its Animal Health segment discovers, develops, manufactures, and markets animal health products. This segment offers antibiotics, anti-inflammatory products, vaccines, products for the treatment of fertility disorders, and parasiticides for cattle, swine, horses, poultry, dogs, cats, salmons, and fish. The Consumer Care segment develops, manufactures, and markets over-the-counter, foot care, and sun care products. Its over-the-counter product line includes non-drowsy antihistamines; treatment for occasional constipation; decongestant-free cold/flu medicine for people with high blood pressure; nasal decongestant spray; and treatment for frequent heartburn. This segment's foot care products comprise topical antifungal, and foot and sneaker odor/wetness products; and sun care products include sun care lotions, sprays and dry oils; and sunburn relief products. The company serves drug wholesalers and retailers, hospitals, government agencies, physicians, physician distributors, veterinarians, animal producers, and managed health care providers, as well as food chain and mass merchandiser outlets in the United States and Canada. Merck & Co., Inc. was founded in 1891 and is headquartered in Whitehouse Station, New Jersey.


MERCK (MRK) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Friday, October 17, 201453.8554.6353.5354.0217,743,200
Thursday, October 16, 201454.0154.0852.4953.4120,384,500
Wednesday, October 15, 201455.3755.8754.2954.7317,766,300
Tuesday, October 14, 201456.5756.9555.7356.3510,188,800
Monday, October 13, 201458.5558.5555.9856.1113,453,100
Friday, October 10, 201459.3159.9258.6658.6710,188,100
Thursday, October 09, 201460.0060.5159.1159.227,753,800
Wednesday, October 08, 201458.6660.2358.5760.1812,144,000
Tuesday, October 07, 201459.3259.4058.4558.468,771,700
Monday, October 06, 201460.1760.2559.3059.587,052,100
Friday, October 03, 201459.1760.0959.1759.887,371,700
Thursday, October 02, 201458.7859.0658.2958.837,714,500
Wednesday, October 01, 201459.0959.2158.5058.717,416,100
Tuesday, September 30, 201459.4059.9859.2559.297,568,200
Monday, September 29, 201459.0359.7258.8159.427,529,900
Friday, September 26, 201459.7259.7958.5559.369,923,000
Thursday, September 25, 201460.2860.4959.6359.647,789,300
Wednesday, September 24, 201460.3160.5360.2360.369,658,600
Tuesday, September 23, 201460.1560.7359.6960.317,223,300
Monday, September 22, 201460.3760.9760.2660.608,647,200
Friday, September 19, 201460.7560.8960.4960.519,518,100
Thursday, September 18, 201460.1360.3459.8260.327,026,000
Wednesday, September 17, 201459.5360.0159.2859.889,454,000
Tuesday, September 16, 201459.5160.0659.2859.998,948,700
Monday, September 15, 201459.6559.9959.5059.536,983,400
Friday, September 12, 201459.8860.1359.2659.556,944,300
Thursday, September 11, 201460.2160.4459.8160.117,184,600
Wednesday, September 10, 201460.6760.8760.3560.769,116,400
Tuesday, September 09, 201460.8461.0360.4760.576,922,900
Monday, September 08, 201461.2261.3360.8361.057,338,200
Friday, September 05, 201460.4261.1760.1561.149,609,200
Thursday, September 04, 201460.5761.0059.9260.089,905,100
Wednesday, September 03, 201460.1260.8660.0660.488,367,500
Tuesday, September 02, 201459.7360.1059.6759.775,448,700
Friday, August 29, 201460.4260.4259.8360.114,223,800
Thursday, August 28, 201459.8960.2359.8460.034,461,100
Wednesday, August 27, 201460.4060.5860.1160.265,516,000
Tuesday, August 26, 201459.6760.4059.6660.209,073,100
Monday, August 25, 201459.3459.8759.2559.754,588,500
Friday, August 22, 201459.0459.3658.9059.174,366,600
Thursday, August 21, 201459.4059.6658.7958.847,070,100
Wednesday, August 20, 201458.6859.5758.5359.486,257,900
Tuesday, August 19, 201458.8558.9558.3458.916,497,100
Monday, August 18, 201458.8058.8758.3558.408,369,200
Friday, August 15, 201458.8059.0058.0358.617,935,900
Thursday, August 14, 201458.0558.7958.0058.797,467,900
Wednesday, August 13, 201457.3957.8957.1657.8510,594,700
Tuesday, August 12, 201456.5557.1456.5257.037,025,700
Monday, August 11, 201456.7057.0456.4656.645,224,400
Friday, August 08, 201455.8756.6155.5756.536,351,500
Thursday, August 07, 201456.2156.5655.5755.646,668,500
Wednesday, August 06, 201455.8856.1455.7255.9411,567,400
Tuesday, August 05, 201456.7256.9755.8256.018,565,300
Monday, August 04, 201456.9557.2756.3657.068,476,500
Friday, August 01, 201456.5857.1256.2856.829,070,000
Thursday, July 31, 201457.7658.0756.7256.748,806,300
Wednesday, July 30, 201458.5858.8557.6058.117,397,700
Tuesday, July 29, 201458.8259.2858.1458.589,661,200
Monday, July 28, 201458.1758.3457.8557.958,194,000
Friday, July 25, 201458.1358.3557.9258.145,068,300
Thursday, July 24, 201458.3258.5057.9158.206,768,800
Wednesday, July 23, 201458.3058.5058.0558.115,928,500
Tuesday, July 22, 201458.1358.8858.1358.436,471,800
Monday, July 21, 201457.8958.1957.7158.007,093,900
Friday, July 18, 201457.9258.4357.6258.346,678,100
Thursday, July 17, 201457.8758.2457.5757.606,101,500
Wednesday, July 16, 201457.9458.2157.7358.145,799,000
Tuesday, July 15, 201458.1358.4057.4957.938,458,500
Monday, July 14, 201458.6258.6758.0558.187,907,900
Friday, July 11, 201458.6558.7458.1558.446,070,900
Thursday, July 10, 201458.2858.7757.7358.585,557,900
Wednesday, July 09, 201458.4558.7258.1858.556,413,500
Tuesday, July 08, 201458.6658.6757.9158.177,489,200
Monday, July 07, 201458.9159.6558.4958.528,716,100
Thursday, July 03, 201459.3959.4559.0759.204,209,500
Wednesday, July 02, 201458.4759.1058.3759.056,174,900
Tuesday, July 01, 201457.7058.6457.4858.497,945,100
Monday, June 30, 201457.6158.2057.5357.846,763,600
Friday, June 27, 201458.3758.5257.4757.539,502,600
Thursday, June 26, 201458.7658.7758.2458.546,771,900
Wednesday, June 25, 201457.7359.3257.7258.8412,252,300
Tuesday, June 24, 201458.3858.7657.8857.928,096,300
Monday, June 23, 201458.8158.9858.4158.506,549,600
Alert!
Log in into the members' area to see more MRK history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.