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, 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
Friday, June 20, 201458.6159.2858.4458.9213,859,700
Thursday, June 19, 201458.4258.4258.0958.294,927,000
Wednesday, June 18, 201458.0358.4557.8158.417,784,200
Tuesday, June 17, 201457.9558.2157.7858.085,776,200
Monday, June 16, 201458.0658.3857.7358.066,433,500
Friday, June 13, 201457.9858.6557.9858.217,485,500
Thursday, June 12, 201458.2858.7258.0658.288,534,700
Wednesday, June 11, 201458.5259.0358.4058.8210,850,000
Tuesday, June 10, 201457.9258.5057.9258.486,949,800
Monday, June 09, 201457.4957.9757.2457.927,659,300
Friday, June 06, 201458.2058.2657.6857.835,597,600
Thursday, June 05, 201457.9758.4757.7258.097,119,800
Wednesday, June 04, 201457.7858.0157.5157.926,052,200
Tuesday, June 03, 201457.5257.9657.3757.916,822,500
Monday, June 02, 201457.9158.2057.4857.925,853,500
Friday, May 30, 201457.5258.2757.5257.849,788,800
Thursday, May 29, 201456.9157.7956.6057.708,415,800
Wednesday, May 28, 201456.7156.7356.4056.416,473,200
Tuesday, May 27, 201456.9357.0456.4756.706,069,900
Friday, May 23, 201456.6356.9856.4556.825,240,400
Thursday, May 22, 201456.4056.7856.0456.506,853,200
Wednesday, May 21, 201456.2056.6256.1356.576,154,300
Tuesday, May 20, 201456.2256.2655.7356.007,791,400
Monday, May 19, 201455.7456.3655.6256.346,852,800
Friday, May 16, 201455.6656.2655.6655.887,932,300
Thursday, May 15, 201455.8156.5955.5155.917,791,900
Wednesday, May 14, 201455.6356.5655.6356.357,169,900
Tuesday, May 13, 201455.3156.0655.2055.758,251,500
Monday, May 12, 201455.6255.6254.8455.287,427,500
Friday, May 09, 201455.1055.7154.4055.1911,679,500
Thursday, May 08, 201455.5555.7654.7254.8313,027,300
Wednesday, May 07, 201456.1956.8555.5255.8621,860,600
Tuesday, May 06, 201458.7558.7757.0457.1012,502,600
Monday, May 05, 201458.1158.6757.7558.637,767,800
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.