Merck xStock Historical Data

MRKx Page 5
Download
Date Close Price change Market cap Trading volume
Jul 6, 11 AM $ 126.64
+0.00%
$ 126,637 $ 120
Jul 6, 10 AM $ 126.64
+0.00%
$ 126,637 $ 120
Jul 6, 9 AM $ 126.64
+0.00%
$ 126,637 $ 120
Jul 6, 8 AM $ 126.64
+0.00%
$ 126,637 $ 120
Jul 6, 12 AM $ 126.64
+0.00%
$ 126,637 $ 120
Jul 2, 2 PM $ 126.64
+0.00%
$ 126,637 $ 3,115
Jul 2, 10 AM $ 126.64
+0.00%
$ 126,637 $ 3,115
Jul 2, 9 AM $ 126.64
+0.00%
$ 126,637 $ 3,698
Jul 2, 4 AM $ 126.91
-2.10%
$ 126,911 $ 3,616
Jul 2, 2 AM $ 129.63
+0.00%
$ 129,632 $ 628
Jul 1, 5 PM $ 129.63
+0.00%
$ 129,632 $ 629
Jul 1, 4 PM $ 129.63
+0.00%
$ 129,632 $ 629
Jul 1, 1 PM $ 129.63
+0.00%
$ 129,632 $ 629
Jul 1, 10 AM $ 129.63
+0.11%
$ 129,632 $ 808
Jul 1, 9 AM $ 129.49
+0.00%
$ 129,495 $ 211
Jul 1, 6 AM $ 129.14
+0.00%
$ 129,142 $ 200
Jul 1, 5 AM $ 130.9
+0.00%
$ 130,904 $ 182
Jun 30, 6 PM $ 130.18
+0.00%
$ 130,180 $ 200
Jun 30, 1 PM $ 130.18
+0.88%
$ 130,180 $ 428
Jun 30, 12 PM $ 129.04
+0.00%
$ 129,045 $ 246
Jun 30, 11 AM $ 129.04
+0.00%
$ 129,045 $ 246
Jun 29, 9 PM $ 128.9
+0.00%
$ 128,898 $ 884
Jun 29, 4 PM $ 128.87
+0.00%
$ 128,868 $ 884
Jun 29, 3 PM $ 128.87
+0.11%
$ 128,868 $ 827
Jun 29, 10 AM $ 127.94
+0.00%
$ 127,939 $ 651
Jun 29, 8 AM $ 128.71
+0.00%
$ 128,712 $ 407
Jun 29, 7 AM $ 124.45
+0.00%
$ 124,454 $ 487
Jun 29, 6 AM $ 124.45
+0.00%
$ 124,454 $ 77
Jun 29, 3 AM $ 124.45
+0.00%
$ 124,454 $ 77
Jun 26, 11 PM $ 124.45
+0.00%
$ 124,454 $ 110
Jun 26, 11 AM $ 124.45
+0.00%
$ 124,454 $ 110
Jun 25, 1 PM $ 118.69
+0.00%
$ -- $ 1,137
Jun 25, 12 PM $ 118.69
+0.00%
$ 118,689 $ 1,137
Jun 25, 10 AM $ 118.69
-3.34%
$ 118,689 $ 1,137
Jun 25, 9 AM $ 122.79
+0.00%
$ -- $ 723
Jun 25, 6 AM $ 122.79
+0.00%
$ 122,790 $ 723
Jun 25, 4 AM $ 120.48
+0.00%
$ 120,480 $ 1,148
Jun 25, 3 AM $ 120.48
+0.00%
$ 120,480 $ 1,148
Jun 25, 2 AM $ 120.48
+0.00%
$ 120,480 $ 1,265
Jun 24, 11 PM $ 120.48
+0.00%
$ 120,480 $ 1,265
Jun 24, 8 PM $ 120.48
+0.00%
$ 120,480 $ 1,265
Jun 24, 3 PM $ 119.62
+0.00%
$ 119,619 $ 1,348
Jun 24, 1 PM $ 117.96
+0.00%
$ 117,965 $ 640
Jun 24, 12 PM $ 117.96
+0.00%
$ 117,965 $ 647
Jun 24, 9 AM $ 117.96
-1.67%
$ 117,965 $ 647
Jun 24, 4 AM $ 119.97
-1.72%
$ 119,971 $ 656
Jun 24, 3 AM $ 122.08
+0.00%
$ 122,076 $ 209
Jun 24, 1 AM $ 118.38
+0.00%
$ 118,376 $ 89
Jun 23, 8 PM $ 118.38
+0.00%
$ 118,376 $ 89
Jun 23, 7 PM $ 118.38
+0.00%
$ 118,376 $ 89