Merck xStock Historical Data

MRKx Page 16
Download
Date Close Price change Market cap Trading volume
Dec 10, 8 AM $ 97.11
+0.00%
$ 97,114 $ 180
Dec 10, 7 AM $ 97.11
-0.22%
$ 97,114 $ 180
Dec 10, 6 AM $ 97.33
+0.00%
$ 97,333 $ 151
Dec 10, 5 AM $ 97.2
+0.00%
$ 97,204 $ 151
Dec 10, 4 AM $ 96.91
+0.00%
$ 96,906 $ 109
Dec 10, 12 AM $ 96.91
+0.00%
$ 96,906 $ 109
Dec 9, 6 PM $ 96.91
+0.00%
$ 96,906 $ 178
Dec 9, 4 PM $ 97.27
+0.00%
$ 97,273 $ 167
Dec 9, 3 PM $ 97.27
+0.00%
$ 97,273 $ 186
Dec 9, 2 PM $ 97.27
+0.00%
$ 97,273 $ 186
Dec 9, 8 AM $ 98.75
+0.00%
$ 98,754 $ 224
Dec 9, 7 AM $ 98.75
+0.00%
$ 98,754 $ 224
Dec 9, 6 AM $ 98.75
+0.00%
$ 98,754 $ 237
Dec 9, 5 AM $ 98.75
+0.00%
$ 98,754 $ 237
Dec 9, 4 AM $ 98.75
+0.00%
$ 98,754 $ 266
Dec 8, 8 PM $ 98.75
+0.00%
$ 98,754 $ 266
Dec 8, 5 PM $ 99.13
+0.00%
$ 99,131 $ 196
Dec 8, 4 PM $ 98.31
+0.00%
$ 98,307 $ 196
Dec 8, 3 PM $ 98.31
+0.00%
$ 98,307 $ 176
Dec 8, 11 AM $ 99.5
-0.52%
$ 99,499 $ 159
Dec 8, 10 AM $ 100.02
+0.00%
$ 100,016 $ 76
Dec 8, 9 AM $ 100.02
+0.63%
$ 100,016 $ 76
Dec 8, 8 AM $ 99.39
+0.00%
$ 99,390 $ 42
Dec 8, 7 AM $ 99.39
+0.49%
$ 99,390 $ 42
Dec 8, 6 AM $ 98.9
+0.00%
$ 98,903 $ 29
Dec 8, 5 AM $ 98.9
-1.95%
$ 98,903 $ 29
Dec 8, 4 AM $ 100.87
+0.00%
$ 100,870 $ 12
Dec 5, 8 PM $ 100.57
+0.07%
$ 100,572 $ 1,949
Dec 5, 6 PM $ 100.54
+0.00%
$ 100,542 $ 1,777
Dec 5, 5 PM $ 100.54
+0.00%
$ 100,542 $ 1,675
Dec 5, 3 PM $ 100.54
+0.00%
$ 100,542 $ 2,778
Dec 5, 2 PM $ 100.54
+0.00%
$ 100,542 $ 2,778
Dec 5, 1 PM $ 100.54
+0.00%
$ 100,542 $ 2,855
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