Merck xStock Historical Data

MRKx Page 18
Download
Date Close Price change Market cap Trading volume
Nov 25, 5 AM $ 98.05
+0.00%
$ 98,048 $ 1,591
Nov 24, 9 PM $ 100.75
+0.00%
$ 100,751 $ 1,591
Nov 24, 8 PM $ 100.96
-0.58%
$ 100,960 $ 1,575
Nov 24, 6 PM $ 101.96
+0.00%
$ 101,963 $ 1,443
Nov 24, 5 PM $ 101.07
+0.00%
$ 101,069 $ 1,285
Nov 24, 4 PM $ 101.52
+0.00%
$ 101,516 $ 1,285
Nov 24, 3 PM $ 100.84
+0.01%
$ 100,840 $ 1,144
Nov 24, 2 PM $ 100.83
+0.78%
$ 100,831 $ 1,089
Nov 24, 1 PM $ 100.05
+0.00%
$ 100,046 $ 1,043
Nov 24, 11 AM $ 98.75
+0.00%
$ 98,754 $ 1,043
Nov 24, 10 AM $ 100.63
+0.00%
$ 100,632 $ 998
Nov 24, 9 AM $ 100.63
+6.03%
$ 100,632 $ 995
Nov 24, 7 AM $ 94.91
+0.00%
$ 94,909 $ 4
Nov 24, 5 AM $ 94.91
+0.00%
$ 94,909 $ 4
Nov 24, 4 AM $ 94.91
+0.00%
$ 94,909 $ 4
Nov 21, 7 AM $ 97.49
+0.00%
$ 97,492 $ 157
Nov 21, 6 AM $ 97.49
+0.00%
$ 97,492 $ 157
Nov 21, 5 AM $ 97.49
+0.00%
$ 97,492 $ 157
Nov 21, 1 AM $ 97.49
+0.00%
$ 97,492 $ 157
Nov 21, 12 AM $ 97.49
+0.00%
$ 97,492 $ 157
Nov 20, 11 PM $ 97.49
+3.10%
$ 97,492 $ 157
Nov 20, 10 PM $ 94.56
+0.00%
$ 94,561 $ 175
Nov 20, 6 PM $ 94.56
+0.00%
$ 94,561 $ 175
Nov 20, 4 PM $ 94.79
+0.00%
$ 94,789 $ 194
Nov 20, 1 PM $ 97.22
+0.00%
$ 97,224 $ 166
Nov 20, 8 AM $ 97.22
+0.00%
$ 97,224 $ 353
Nov 20, 7 AM $ 97.22
+0.00%
$ 97,224 $ 353
Nov 20, 5 AM $ 97.22
+0.00%
$ 97,224 $ 353
Nov 20, 4 AM $ 97.22
+0.00%
$ 97,224 $ 353
Nov 20, 2 AM $ 97.22
+0.00%
$ 97,224 $ 353
Nov 19, 12 PM $ 97.05
+0.00%
$ 97,055 $ 527
Nov 19, 9 AM $ 96.84
+0.00%
$ 96,836 $ 43,724
Nov 19, 8 AM $ 96.84
+0.00%
$ 96,836 $ 43,507
Nov 19, 5 AM $ 96.84
+0.00%
$ 96,836 $ 91,608
Nov 19, 4 AM $ 96.84
+0.00%
$ 96,836 $ 91,608
Nov 19, 3 AM $ 96.84
+0.00%
$ 96,836 $ 91,608
Nov 19, 12 AM $ 96.84
+0.00%
$ 96,836 $ 91,608
Nov 18, 5 PM $ 96.33
+0.00%
$ 96,329 $ 91,623
Nov 18, 4 PM $ 97.72
+0.00%
$ 97,721 $ 91,313
Nov 18, 3 PM $ 93.04
+0.00%
$ 93,041 $ 92,566
Nov 18, 2 PM $ 93.04
+0.00%
$ 93,041 $ 88,068
Nov 18, 12 PM $ 94.22
+0.08%
$ 94,223 $ 54,212
Nov 18, 8 AM $ 92.71
+0.00%
$ 92,713 $ 46,786
Nov 18, 7 AM $ 94.05
+0.00%
$ 94,054 $ 47,592
Nov 18, 6 AM $ 94.05
+1.06%
$ 94,054 $ 47,592
Nov 18, 5 AM $ 93.13
-0.03%
$ 93,130 $ 33,769
Nov 18, 4 AM $ 93.16
+0.00%
$ 93,160 $ 4,192
Nov 17, 5 PM $ 94.74
+0.00%
$ 94,740 $ 2,777
Nov 17, 4 PM $ 93.95
+0.00%
$ 93,955 $ 2,550
Nov 17, 3 PM $ 93.82
+0.00%
$ 93,816 $ 2,519