Merck xStock Historical Data

MRKx Page 20
Download
Date Close Price change Market cap Trading volume
Dec 23, 9 AM $ 104.72
+0.00%
$ 104,715 $ 459
Dec 23, 4 AM $ 104.68
+0.00%
$ -- $ 444
Dec 23, 3 AM $ 104.68
+0.00%
$ 104,676 $ 444
Dec 23, 2 AM $ 104.68
+0.00%
$ 104,676 $ 444
Dec 22, 10 AM $ 100.31
+0.00%
$ 100,314 $ 383
Dec 22, 6 AM $ 100.31
-0.24%
$ 100,314 $ 383
Dec 22, 5 AM $ 100.13
+0.00%
$ 100,135 $ 266
Dec 22, 4 AM $ 100.13
+0.00%
$ 100,135 $ 144
Dec 19, 11 PM $ 101.13
+0.00%
$ 101,129 $ 259
Dec 19, 4 PM $ 101.13
+0.00%
$ 101,129 $ 259
Dec 19, 3 PM $ 100.55
+0.00%
$ 100,552 $ 259
Dec 19, 2 PM $ 100.55
+0.00%
$ 100,552 $ 213
Dec 19, 1 PM $ 100.47
+0.00%
$ 100,473 $ 106
Dec 19, 10 AM $ 100.47
+0.00%
$ 100,473 $ 106
Dec 19, 9 AM $ 100.47
+0.00%
$ 100,473 $ 106
Dec 19, 8 AM $ 100.47
+1.73%
$ 100,473 $ 106
Dec 19, 7 AM $ 98.76
+0.00%
$ 98,764 $ 332
Dec 19, 4 AM $ 98.76
+0.00%
$ 98,764 $ 332
Dec 19, 3 AM $ 98.76
+0.00%
$ 98,764 $ 332
Dec 18, 3 PM $ 98.76
+0.00%
$ 98,764 $ 420
Dec 18, 2 PM $ 98.76
+0.00%
$ 98,764 $ 556
Dec 18, 1 PM $ 98.76
+0.00%
$ 98,764 $ 556
Dec 18, 10 AM $ 98.76
+0.00%
$ 98,764 $ 576
Dec 18, 9 AM $ 98.76
+0.00%
$ 98,764 $ 576
Dec 18, 8 AM $ 98.76
+0.00%
$ 98,764 $ 576
Dec 18, 7 AM $ 98.76
-0.70%
$ 98,764 $ 491
Dec 18, 4 AM $ 99.46
+0.00%
$ 99,459 $ 267
Dec 18, 1 AM $ 99.55
+0.00%
$ 99,549 $ 237
Dec 17, 8 PM $ 97
-1.79%
$ 96,995 $ 212
Dec 17, 4 PM $ 98.76
+0.00%
$ 98,764 $ 177
Dec 17, 3 PM $ 98.68
+0.66%
$ 98,684 $ 177
Dec 17, 2 PM $ 98.04
+0.00%
$ 98,038 $ 72
Dec 17, 12 PM $ 98.04
+0.00%
$ 98,038 $ 72
Dec 17, 5 AM $ 97.28
+0.00%
$ 97,283 $ 54
Dec 17, 4 AM $ 97.28
+0.00%
$ 97,283 $ 31
Dec 16, 7 PM $ 97.28
+0.00%
$ 97,283 $ 55
Dec 16, 3 PM $ 97.28
-2.61%
$ 97,283 $ 353
Dec 16, 11 AM $ 99.89
+0.00%
$ 99,887 $ 448
Dec 16, 10 AM $ 99.89
+0.00%
$ 99,887 $ 448
Dec 16, 9 AM $ 99.89
+0.00%
$ 99,887 $ 448
Dec 16, 8 AM $ 99.89
+0.00%
$ 99,887 $ 573
Dec 15, 4 PM $ 100.14
+0.00%
$ 100,145 $ 547
Dec 15, 3 PM $ 100.75
+0.00%
$ 100,751 $ 245
Dec 15, 12 PM $ 99.88
+0.00%
$ 99,877 $ 148
Dec 15, 10 AM $ 99.88
+0.00%
$ 99,877 $ 126
Dec 15, 9 AM $ 99.88
+0.00%
$ 99,877 $ 126
Dec 15, 3 AM $ 100.06
+0.00%
$ 100,055 $ 4
Dec 12, 10 AM $ 97.61
+0.00%
$ 97,611 $ 78
Dec 12, 9 AM $ 97.61
+0.00%
$ 97,611 $ 78
Dec 12, 7 AM $ 97.61
+0.00%
$ 97,611 $ 78