Merck xStock Historical Data

MRKx Page 14
Download
Date Close Price change Market cap Trading volume
Jan 2, 9 AM $ 105.22
+0.00%
$ 105,222 $ 102
Jan 2, 7 AM $ 105.22
+0.00%
$ 105,222 $ 102
Jan 2, 5 AM $ 105.81
+0.00%
$ 105,808 $ 24
Jan 2, 3 AM $ 105.81
+0.00%
$ 105,808 $ 24
Dec 31, 7 AM $ 106.1
+0.00%
$ 106,097 $ 341
Dec 31, 4 AM $ 106.1
+0.00%
$ 106,097 $ 341
Dec 31, 2 AM $ 106.1
+0.00%
$ 106,097 $ 341
Dec 30, 4 PM $ 106.04
+0.00%
$ 106,037 $ 341
Dec 30, 3 PM $ 106.27
+0.00%
$ 106,265 $ 93
Dec 30, 2 PM $ 106.27
+0.00%
$ 106,265 $ 63
Dec 30, 12 PM $ 106.27
+0.00%
$ 106,265 $ 76
Dec 30, 11 AM $ 106.27
+0.00%
$ 106,265 $ 76
Dec 29, 1 PM $ 106.98
+0.00%
$ 106,981 $ 262
Dec 29, 11 AM $ 109.51
+0.00%
$ 109,515 $ 229
Dec 29, 10 AM $ 106.64
+0.00%
$ 106,643 $ 211
Dec 29, 9 AM $ 106.64
+0.00%
$ 106,643 $ 166
Dec 26, 3 PM $ 106.61
+0.00%
$ 106,613 $ 125
Dec 26, 9 AM $ 106.43
+0.00%
$ 106,434 $ 17
Dec 26, 8 AM $ 106.43
+0.00%
$ 106,434 $ 17
Dec 26, 7 AM $ 106.43
+0.00%
$ 106,434 $ 17
Dec 24, 5 PM $ 106.46
+0.00%
$ 106,464 $ 338
Dec 24, 3 PM $ 106.18
+0.00%
$ 106,176 $ 318
Dec 24, 9 AM $ 104.96
+0.00%
$ 104,964 $ 677
Dec 24, 8 AM $ 104.96
+0.00%
$ 104,964 $ 677
Dec 24, 7 AM $ 104.96
+0.14%
$ 104,964 $ 783
Dec 24, 6 AM $ 104.84
+0.00%
$ 104,845 $ 754
Dec 24, 4 AM $ 104.84
+0.00%
$ 104,845 $ 732
Dec 24, 3 AM $ 104.84
+0.00%
$ -- $ 732
Dec 23, 10 PM $ 104.84
+0.00%
$ 104,845 $ 751
Dec 23, 9 PM $ 104.84
+0.00%
$ 104,845 $ 751
Dec 23, 4 PM $ 104.86
+0.00%
$ 104,865 $ 789
Dec 23, 3 PM $ 104.86
+0.00%
$ 104,865 $ 789
Dec 23, 10 AM $ 103.66
+0.00%
$ 103,662 $ 459
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