Merck xStock Historical Data

MRKx Page 17
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 9 PM $ 102
+0.00%
$ 102,003 $ 476
Nov 28, 7 PM $ 105.45
+0.00%
$ 105,451 $ 467
Nov 28, 4 PM $ 104.76
-0.06%
$ 104,755 $ 395
Nov 28, 3 PM $ 104.81
+0.39%
$ 104,815 $ 306
Nov 28, 1 PM $ 107.47
+0.00%
$ 107,468 $ 62
Nov 28, 12 PM $ 107.47
+2.46%
$ 107,468 $ 62
Nov 28, 8 AM $ 107.43
+0.00%
$ 107,428 $ 58
Nov 28, 7 AM $ 107.43
+0.00%
$ 107,428 $ 58
Nov 26, 3 PM $ 105.85
+0.00%
$ 105,848 $ 821
Nov 26, 12 PM $ 108.5
+0.00%
$ 108,501 $ 983
Nov 26, 11 AM $ 105.56
-2.67%
$ 105,560 $ 988
Nov 26, 10 AM $ 108.45
+0.00%
$ 108,451 $ 717
Nov 26, 9 AM $ 108.45
+2.45%
$ 108,451 $ 717
Nov 26, 7 AM $ 105.98
+0.00%
$ 105,977 $ 592
Nov 26, 6 AM $ 105.61
+0.00%
$ 105,610 $ 569
Nov 26, 12 AM $ 104.94
+0.00%
$ 104,944 $ 500
Nov 25, 8 PM $ 105.21
+0.06%
$ 105,212 $ 551
Nov 25, 10 AM $ 98.05
+0.00%
$ 98,048 $ 594
Nov 25, 9 AM $ 98.05
+0.00%
$ 98,048 $ 625
Nov 25, 6 AM $ 98.05
+0.00%
$ 98,048 $ 1,591