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
Tuesday, April 15, 201455.7956.3155.1156.0510,698,600
Monday, April 14, 201456.2256.7354.9555.5810,169,400
Friday, April 11, 201455.5556.5955.3055.9213,562,400
Thursday, April 10, 201457.8958.1455.7855.8316,011,100
Wednesday, April 09, 201455.2257.1555.2057.1214,924,800
Tuesday, April 08, 201455.2855.6154.7055.0310,060,100
Monday, April 07, 201455.3756.1655.0355.1810,307,800
Friday, April 04, 201456.6156.7256.0956.139,652,700
Thursday, April 03, 201456.5356.7555.9456.226,782,200
Wednesday, April 02, 201456.4856.5656.0556.466,907,600
Tuesday, April 01, 201456.6556.8456.0156.377,060,200
Monday, March 31, 201456.0956.8456.0456.797,048,800
Friday, March 28, 201456.2156.9655.7755.978,410,200
Thursday, March 27, 201455.8956.1155.3355.739,875,600
Wednesday, March 26, 201455.4356.4655.3956.0111,753,400
Tuesday, March 25, 201453.8855.4853.8155.2013,209,200
Monday, March 24, 201454.8654.8653.5753.7913,766,000
Friday, March 21, 201456.5056.6054.6254.6917,655,000
Thursday, March 20, 201455.8355.8855.3155.598,445,100
Wednesday, March 19, 201456.6856.9155.6455.999,963,300
Tuesday, March 18, 201456.3156.5656.1656.366,946,400
Monday, March 17, 201455.9556.4555.9556.269,216,800
Friday, March 14, 201455.5356.0255.2755.7011,962,900
Thursday, March 13, 201456.6156.7955.7255.7910,041,400
Wednesday, March 12, 201456.3956.9356.2656.819,338,300
Tuesday, March 11, 201457.4057.4456.5756.6910,819,000
Monday, March 10, 201457.4457.6257.0057.336,190,200
Friday, March 07, 201457.3557.5757.1057.4710,006,200
Thursday, March 06, 201457.0657.6557.0157.2610,504,300
Wednesday, March 05, 201457.4057.4456.5256.888,920,600
Tuesday, March 04, 201457.0457.3956.9157.0610,631,100
Monday, March 03, 201456.1056.7755.9556.429,380,000
Friday, February 28, 201456.7357.4556.6557.0010,056,000
Thursday, February 27, 201456.2456.6756.0056.668,971,100
Wednesday, February 26, 201456.0056.4555.9256.288,177,300
Tuesday, February 25, 201456.1356.3955.8055.918,491,000
Monday, February 24, 201455.8756.9255.8756.209,978,800
Friday, February 21, 201455.8556.3455.8256.0311,655,500
Thursday, February 20, 201455.1156.0055.0355.8110,115,500
Wednesday, February 19, 201455.4455.6654.9955.0410,255,400
Tuesday, February 18, 201455.2255.9255.1355.6911,011,000
Friday, February 14, 201454.9555.6154.9555.448,031,400
Thursday, February 13, 201454.4555.2154.4155.109,921,500
Wednesday, February 12, 201455.4455.6954.8555.0013,547,500
Tuesday, February 11, 201454.7155.7554.4455.7014,860,800
Monday, February 10, 201454.2955.0054.2254.8910,267,400
Friday, February 07, 201453.6554.8253.4454.7714,496,700
Thursday, February 06, 201453.2653.8652.8053.7712,008,000
Wednesday, February 05, 201454.2755.2053.1453.5324,374,900
Tuesday, February 04, 201452.5953.5252.4053.5118,126,400
Monday, February 03, 201452.9153.1551.9252.0815,225,200
Friday, January 31, 201453.3153.4852.7652.9513,132,000
Thursday, January 30, 201452.4653.6752.3853.5117,347,400
Wednesday, January 29, 201452.7052.8451.7852.2119,198,100
Tuesday, January 28, 201452.3753.0852.2252.8714,788,900
Monday, January 27, 201452.8654.1052.5352.5330,542,900
Friday, January 24, 201451.2752.1751.1351.9818,255,100
Thursday, January 23, 201451.2151.7550.8651.6015,732,000
Wednesday, January 22, 201451.7751.9851.2751.3510,504,900
Tuesday, January 21, 201452.0352.2551.7151.8310,848,400
Friday, January 17, 201452.6252.6551.7251.9515,570,400
Thursday, January 16, 201452.1552.9752.1052.507,739,300
Wednesday, January 15, 201452.6552.9052.3552.5210,428,900
Tuesday, January 14, 201452.5353.1052.1653.0021,057,700
Monday, January 13, 201450.9053.4450.7953.1237,150,400
Friday, January 10, 201449.8350.0749.5049.888,024,100
Thursday, January 09, 201449.8250.0049.3449.529,310,900
Wednesday, January 08, 201450.1050.1449.6049.7913,237,600
Tuesday, January 07, 201449.9650.4049.9450.119,861,100
Monday, January 06, 201449.8150.1449.5149.749,363,000
Friday, January 03, 201449.4950.0049.4649.736,407,600
Thursday, January 02, 201449.8850.0449.3049.497,791,800
Tuesday, December 31, 201349.7550.0849.5350.057,216,300
Monday, December 30, 201349.7849.9449.3349.946,240,100
Friday, December 27, 201349.7749.9049.5349.793,901,800
Thursday, December 26, 201349.4449.7549.3649.725,057,400
Tuesday, December 24, 201349.4349.6749.2349.413,644,900
Monday, December 23, 201349.4449.7049.2549.368,201,900
Friday, December 20, 201348.8649.4448.6349.3513,182,400
Thursday, December 19, 201348.7548.9548.5348.798,713,800
Wednesday, December 18, 201347.8748.9347.6548.9013,425,200
Tuesday, December 17, 201347.9348.0047.6147.897,617,100
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.