Merck xStock Historical Data

MRKx Page 5
Download
Date Close Price change Market cap Trading volume
May 5, 4 PM $ 113.21
+0.00%
$ 113,213 $ 92
May 5, 2 PM $ 113.3
+0.00%
$ 113,301 $ 92
May 5, 11 AM $ 113.3
+0.00%
$ 113,301 $ 343
May 5, 9 AM $ 113.3
+0.00%
$ 113,301 $ 343
May 4, 10 PM $ 113.3
+0.00%
$ 113,301 $ 415
May 4, 6 PM $ 113.3
+0.00%
$ 113,301 $ 415
May 4, 10 AM $ 112.05
+0.00%
$ 112,052 $ 72
May 4, 9 AM $ 112.05
+0.00%
$ 112,052 $ 72
May 4, 8 AM $ 112.05
+0.00%
$ 112,052 $ 72
May 4, 7 AM $ 112.05
+0.00%
$ 112,052 $ 72
May 4, 4 AM $ 112.21
+0.08%
$ 112,209 $ 12
May 4, 2 AM $ 112.12
+0.00%
$ 112,121 $ 100
May 1, 7 PM $ 110.96
+0.00%
$ 110,960 $ 101
May 1, 4 PM $ 110.96
+0.00%
$ 110,960 $ 1
May 1, 2 PM $ 110.96
+0.00%
$ 110,960 $ 1
Apr 30, 11 PM $ 111.21
+0.00%
$ 111,206 $ 23
Apr 30, 11 AM $ 111.21
+0.00%
$ 111,206 $ 841
Apr 30, 9 AM $ 111.21
+0.00%
$ 111,206 $ 841
Apr 30, 5 AM $ 111.21
+0.00%
$ 111,206 $ 841
Apr 29, 6 PM $ 110.51
+0.00%
$ 110,508 $ 591
Apr 29, 5 PM $ 110.49
+0.00%
$ 110,488 $ 637
Apr 29, 4 PM $ 110.49
+0.00%
$ 110,488 $ 46
Apr 29, 9 AM $ 110.49
+0.00%
$ 110,488 $ 46
Apr 29, 8 AM $ 110.49
+0.00%
$ 110,488 $ 46
Apr 28, 5 PM $ 110.49
-0.12%
$ 110,488 $ 48
Apr 28, 2 PM $ 110.63
+0.00%
$ 110,626 $ 2
Apr 28, 11 AM $ 110.63
+0.00%
$ 110,626 $ 2
Apr 28, 9 AM $ 110.63
+0.00%
$ 110,626 $ 2
Apr 28, 8 AM $ 110.63
+0.00%
$ 110,626 $ 2
Apr 28, 6 AM $ 110.63
+0.00%
$ 110,626 $ 343
Apr 27, 5 PM $ 110.97
+0.00%
$ 110,970 $ 343
Apr 27, 4 AM $ 119.68
+0.00%
$ 119,676 $ 1
Apr 24, 9 PM $ 111.79
+0.00%
$ 111,786 $ 191
Apr 24, 11 AM $ 113.19
+0.00%
$ 113,193 $ 30
Apr 24, 10 AM $ 113.19
+0.00%
$ 113,193 $ 30
Apr 24, 9 AM $ 113.19
+0.00%
$ 113,193 $ 30
Apr 24, 8 AM $ 113.19
+0.00%
$ 113,193 $ 30
Apr 24, 4 AM $ 113.19
+0.00%
$ 113,193 $ 31
Apr 24, 3 AM $ 113.19
+0.00%
$ 113,193 $ 31
Apr 23, 9 AM $ 113.19
+0.00%
$ 113,193 $ 34
Apr 23, 8 AM $ 113.19
+0.00%
$ 113,193 $ 34
Apr 23, 7 AM $ 113.19
+0.00%
$ 113,193 $ 34
Apr 22, 9 PM $ 112.3
+0.00%
$ 112,298 $ 62
Apr 22, 8 PM $ 112.3
+0.00%
$ 112,298 $ 59
Apr 22, 4 PM $ 112.3
+0.00%
$ 112,298 $ 59
Apr 22, 2 PM $ 112.3
+0.00%
$ 112,298 $ 59
Apr 22, 1 PM $ 112.3
+0.00%
$ 112,298 $ 71
Apr 22, 10 AM $ 112.3
+0.00%
$ 112,298 $ 127
Apr 22, 7 AM $ 112.3
+0.00%
$ 112,298 $ 130
Apr 22, 6 AM $ 112.3
+0.00%
$ 112,298 $ 130