Merck xStock Historical Data

MRKx Page 22
Download
Date Close Price change Market cap Trading volume
Dec 5, 11 AM $ 101.09
-0.18%
$ 101,089 $ 2,366
Dec 5, 10 AM $ 101.27
+0.41%
$ 101,268 $ 1,930
Dec 5, 9 AM $ 100.85
+0.00%
$ 100,850 $ 1,842
Dec 5, 7 AM $ 100.98
+0.00%
$ 100,980 $ 2,797
Dec 5, 6 AM $ 101.03
-4.04%
$ 101,029 $ 2,796
Dec 5, 4 AM $ 105.28
+0.00%
$ 105,282 $ 2,782
Dec 5, 3 AM $ 105.28
+0.00%
$ 105,282 $ 2,782
Dec 5, 2 AM $ 105.28
+0.00%
$ 105,282 $ 2,782
Dec 5, 1 AM $ 105.28
+0.00%
$ 105,282 $ 2,782
Dec 5, 12 AM $ 105.28
+0.00%
$ 105,282 $ 2,782
Dec 4, 6 PM $ 101.43
+0.00%
$ 101,427 $ 2,577
Dec 4, 5 PM $ 101.43
-0.10%
$ 101,427 $ 2,486
Dec 4, 4 PM $ 101.17
-0.87%
$ 101,168 $ 1,730
Dec 4, 3 PM $ 101.6
-0.30%
$ 101,596 $ 1,562
Dec 4, 2 PM $ 101.9
-0.98%
$ 101,904 $ 1,444
Dec 4, 11 AM $ 102.02
+0.00%
$ 102,023 $ 1,399
Dec 4, 10 AM $ 102.02
-0.49%
$ 102,023 $ 1,342
Dec 4, 9 AM $ 101.95
-4.59%
$ 101,953 $ 1,343
Dec 4, 8 AM $ 106.86
+0.00%
$ 106,862 $ 311
Dec 4, 12 AM $ 102.58
+0.00%
$ 102,579 $ 151
Dec 3, 8 PM $ 102.58
+0.00%
$ 102,579 $ 151
Dec 3, 4 PM $ 102.27
+0.00%
$ 102,271 $ 268
Dec 3, 3 PM $ 102.27
+0.86%
$ 102,271 $ 248
Dec 3, 2 PM $ 101.4
+0.00%
$ 101,397 $ 229
Dec 3, 1 PM $ 101.4
+0.00%
$ 101,397 $ 282
Dec 3, 12 PM $ 101.4
+0.00%
$ 101,397 $ 266
Dec 3, 10 AM $ 101.31
+0.00%
$ -- $ 282
Dec 3, 4 AM $ 101.31
+0.00%
$ 101,307 $ 494
Dec 3, 3 AM $ 101.31
+0.00%
$ 101,307 $ 494
Dec 2, 8 PM $ 101.29
+1.44%
$ 101,288 $ 521
Dec 2, 4 PM $ 101.67
+0.00%
$ 101,665 $ 459
Dec 2, 3 PM $ 101.67
+0.00%
$ 101,665 $ 11,367
Dec 2, 2 PM $ 101.67
+0.00%
$ 101,665 $ 11,524
Dec 2, 1 PM $ 101.67
-0.77%
$ 101,665 $ 11,524
Dec 2, 10 AM $ 102.6
+0.00%
$ 102,599 $ 11,542
Dec 2, 9 AM $ 101.93
+0.67%
$ 101,933 $ 14,290
Dec 2, 8 AM $ 101.26
+0.00%
$ 101,258 $ 13,990
Dec 2, 1 AM $ 101.74
+0.00%
$ 101,745 $ 14,030
Dec 1, 8 PM $ 101.74
+0.00%
$ 101,745 $ 14,030
Dec 1, 5 PM $ 102.88
+0.24%
$ 102,877 $ 14,138
Dec 1, 4 PM $ 102.59
-0.23%
$ 102,589 $ 14,008
Dec 1, 3 PM $ 103.13
-1.19%
$ 103,126 $ 12,070
Dec 1, 2 PM $ 104.58
+0.12%
$ 104,576 $ 3,048
Dec 1, 10 AM $ 101.88
-2.81%
$ 101,884 $ 2,818
Dec 1, 9 AM $ 107.25
+2.26%
$ 107,249 $ 64
Dec 1, 6 AM $ 102
+0.00%
$ 102,003 $ 24
Dec 1, 5 AM $ 102
+0.00%
$ 102,003 $ 24
Download