Merck xStock Historical Data

MRKx Page 19
Download
Date Close Price change Market cap Trading volume
Nov 17, 2 PM $ 93.82
+0.28%
$ 93,816 $ 2,406
Nov 17, 1 PM $ 93.56
-0.48%
$ 93,557 $ 2,251
Nov 17, 12 PM $ 94
+0.00%
$ 94,004 $ 2,144
Nov 17, 10 AM $ 94
+0.00%
$ 94,004 $ 2,144
Nov 17, 9 AM $ 93.82
+0.00%
$ 93,816 $ 2,144
Nov 17, 7 AM $ 95.22
+0.00%
$ 95,217 $ 1,909
Nov 17, 6 AM $ 95.22
+0.00%
$ 95,217 $ 1,909
Nov 14, 6 PM $ 94.8
+0.00%
$ 94,799 $ 499
Nov 14, 1 PM $ 91.15
+0.00%
$ 91,153 $ 526
Nov 14, 11 AM $ 95.15
+0.00%
$ 95,147 $ 404
Nov 14, 8 AM $ 95.15
+2.60%
$ 95,147 $ 308
Nov 14, 6 AM $ 95.15
+0.00%
$ 95,147 $ 244
Nov 14, 5 AM $ 95.15
-0.09%
$ 95,147 $ 212
Nov 14, 4 AM $ 95.24
+0.00%
$ 95,237 $ 121
Nov 13, 6 PM $ 93.49
+0.00%
$ 93,488 $ 126
Nov 13, 3 PM $ 91.78
+0.00%
$ 91,779 $ 207
Nov 13, 8 AM $ 91.78
+0.00%
$ 91,779 $ 488
Nov 13, 7 AM $ 91.78
+0.00%
$ 91,779 $ 488
Nov 13, 6 AM $ 91.78
+0.00%
$ 91,779 $ 488
Nov 13, 5 AM $ 91.78
+0.00%
$ 91,779 $ 488
Nov 13, 4 AM $ 91.78
+0.00%
$ 91,779 $ 488
Nov 13, 3 AM $ 91.78
+0.00%
$ 91,779 $ 488
Nov 12, 1 PM $ 88.52
+0.00%
$ 88,520 $ 545
Nov 12, 10 AM $ 90.98
+0.00%
$ 90,984 $ 512
Nov 12, 9 AM $ 90.98
+0.00%
$ 90,984 $ 251
Nov 12, 8 AM $ 90.98
+0.00%
$ 90,984 $ 251
Nov 12, 6 AM $ 90.98
+0.00%
$ 90,984 $ 251
Nov 12, 3 AM $ 90.98
+0.00%
$ 90,984 $ 251
Nov 11, 10 PM $ 93.26
+0.00%
$ 93,259 $ 236
Nov 11, 9 PM $ 93.2
+0.00%
$ 93,200 $ 221
Nov 11, 11 AM $ 86.86
+0.00%
$ 86,860 $ 168
Nov 11, 6 AM $ 86.86
+0.00%
$ 86,860 $ 168
Nov 11, 12 AM $ 86.86
+0.00%
$ 86,860 $ 168
Nov 10, 7 PM $ 86.9
+1.19%
$ 86,900 $ 154
Nov 10, 6 PM $ 87.08
+0.00%
$ 87,079 $ 51
Nov 10, 2 PM $ 85.94
+0.00%
$ 85,936 $ 42
Nov 10, 1 PM $ 85.94
+0.00%
$ 85,936 $ 20
Nov 10, 10 AM $ 85.94
+0.00%
$ 85,936 $ 20
Nov 7, 7 PM $ 85.94
+0.00%
$ 85,936 $ 20
Nov 7, 6 PM $ 85.94
+0.00%
$ 85,936 $ 20
Nov 7, 5 PM $ 85.94
+0.00%
$ 85,936 $ 20
Nov 7, 8 AM $ 85.94
+0.00%
$ 85,936 $ 20
Nov 6, 9 AM $ 85.66
+0.00%
$ 85,658 $ 193
Nov 6, 8 AM $ 85.66
+0.00%
$ 85,658 $ 193
Nov 6, 7 AM $ 85.66
+0.00%
$ 85,658 $ 193
Nov 6, 6 AM $ 85.66
+0.00%
$ 85,658 $ 193
Nov 6, 2 AM $ 84.83
+0.00%
$ 84,834 $ 183
Nov 5, 2 PM $ 84.94
+0.00%
$ 84,943 $ 183
Nov 5, 12 PM $ 84.83
+0.00%
$ 84,834 $ 6,439
Nov 5, 6 AM $ 84.63
+0.00%
$ 84,635 $ 7,372