Merck xStock Historical Data

MRKx Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 1 PM $ 119.37
+0.00%
$ 119,371 $ 124
Apr 8, 11 AM $ 119.37
+0.00%
$ 119,371 $ 239
Apr 8, 10 AM $ 120.32
+0.00%
$ 120,325 $ 230
Apr 8, 4 AM $ 121.5
+0.00%
$ 121,495 $ 221
Apr 7, 2 PM $ 118.2
-2.24%
$ 118,200 $ 119
Apr 7, 1 PM $ 120.91
+0.00%
$ 120,905 $ 133
Apr 7, 12 PM $ 124.91
+0.00%
$ 124,909 $ 133
Apr 7, 11 AM $ 124.91
+0.00%
$ 124,909 $ 93
Apr 6, 3 PM $ 124.91
+0.00%
$ 124,909 $ 93
Apr 6, 2 PM $ 124.91
+0.00%
$ 124,909 $ 93
Apr 6, 11 AM $ 119.21
+0.00%
$ 119,213 $ 72
Apr 2, 1 PM $ 121.46
+0.00%
$ 121,456 $ 161
Apr 2, 12 PM $ 121.46
+0.00%
$ 121,456 $ 110
Apr 2, 11 AM $ 121.46
+0.00%
$ 121,456 $ 110
Apr 2, 9 AM $ 119.45
+0.00%
$ 119,449 $ 110
Apr 2, 8 AM $ 119.45
+0.00%
$ 119,449 $ 80
Apr 2, 7 AM $ 119.45
+0.00%
$ 119,449 $ 80
Apr 1, 1 PM $ 120.39
+0.00%
$ 120,394 $ 301
Apr 1, 12 PM $ 120.39
+0.00%
$ 120,394 $ 301
Apr 1, 9 AM $ 120.39
+0.00%
$ 120,394 $ 301
Apr 1, 3 AM $ 117.87
+0.00%
$ 117,866 $ 14
Mar 31, 1 PM $ 117.87
+0.00%
$ 117,866 $ 86
Mar 31, 12 PM $ 117.87
+0.00%
$ 117,866 $ 86
Mar 31, 9 AM $ 117.87
+0.00%
$ 117,866 $ 86
Mar 31, 8 AM $ 117.87
+0.00%
$ 117,866 $ 86
Mar 31, 7 AM $ 117.87
+0.00%
$ 117,866 $ 86
Mar 31, 1 AM $ 117.87
+0.00%
$ 117,866 $ 86
Mar 30, 2 PM $ 128.58
+0.00%
$ 128,578 $ 2
Mar 30, 10 AM $ 128.58
+0.00%
$ 128,578 $ 2
Mar 30, 8 AM $ 128.58
+0.00%
$ 128,578 $ 2
Mar 30, 4 AM $ 128.58
+0.00%
$ 128,578 $ 2
Mar 27, 4 PM $ 119.67
+0.00%
$ 119,666 $ 62
Mar 27, 2 PM $ 119.67
+0.00%
$ 119,666 $ 62
Mar 27, 1 PM $ 118.95
+0.00%
$ 118,948 $ 94
Mar 27, 12 PM $ 118.95
+0.00%
$ 118,948 $ 94
Mar 27, 8 AM $ 120.23
+0.00%
$ 120,226 $ 94
Mar 27, 4 AM $ 119.46
+0.00%
$ 119,459 $ 143
Mar 26, 4 AM $ 118.03
+0.00%
$ 118,033 $ 73
Mar 25, 2 PM $ 118.03
+0.00%
$ 118,033 $ 3
Mar 25, 1 PM $ 114.23
+0.00%
$ 114,226 $ 13
Mar 25, 12 PM $ 114.23
+0.00%
$ 114,226 $ 10
Mar 25, 10 AM $ 114.23
+0.00%
$ 114,226 $ 25
Mar 25, 9 AM $ 114.23
+0.00%
$ 114,226 $ 25
Mar 25, 4 AM $ 114.23
+0.00%
$ 114,226 $ 25
Mar 25, 3 AM $ 114.23
+0.00%
$ 114,226 $ 25
Mar 24, 12 PM $ 115.6
+0.00%
$ 115,603 $ 470
Mar 24, 11 AM $ 110.38
+0.00%
$ 110,380 $ 459
Mar 24, 10 AM $ 110.38
+0.00%
$ 110,380 $ 435
Mar 24, 9 AM $ 110.38
+0.00%
$ 110,380 $ 435
Mar 24, 7 AM $ 110.38
+0.00%
$ 110,380 $ 519