MRK Historical USD Price
Daily close · Apr 23, 2018 → Apr 23, 2019Daily price history
Mar 24, 2019 → Apr 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-23 | $0.00584518 | $0.00632571 | $0.00578055 | $0.00617727 | $199,761.73 |
| 2019-04-22 | $0.00555253 | $0.00598128 | $0.0053578 | $0.00584341 | $169,346.06 |
| 2019-04-21 | $0.00584837 | $0.00587302 | $0.00550622 | $0.00555493 | $79,203.53 |
| 2019-04-20 | $0.00586685 | $0.00612084 | $0.0057262 | $0.00584424 | $63,607.81 |
| 2019-04-19 | $0.00592795 | $0.0061251 | $0.00566198 | $0.00578251 | $148,378.19 |
| 2019-04-18 | $0.00580038 | $0.00606846 | $0.00565899 | $0.00590556 | $113,804.00 |
| 2019-04-17 | $0.00593102 | $0.00604275 | $0.00532489 | $0.00580036 | $135,989.26 |
| 2019-04-16 | $0.00571695 | $0.00615994 | $0.00559271 | $0.00604701 | $88,006.28 |
| 2019-04-15 | $0.00629034 | $0.00633615 | $0.00552724 | $0.00571728 | $104,022.14 |
| 2019-04-14 | $0.00596901 | $0.006471 | $0.00567725 | $0.00629616 | $235,228.32 |
| 2019-04-13 | $0.00581875 | $0.00614307 | $0.00574008 | $0.00596915 | $113,574.26 |
| 2019-04-12 | $0.00607569 | $0.00610216 | $0.00580709 | $0.00582419 | $127,471.83 |
| 2019-04-11 | $0.00628955 | $0.00641619 | $0.0058513 | $0.0060769 | $117,776.46 |
| 2019-04-10 | $0.00645183 | $0.00654199 | $0.00626322 | $0.00629143 | $158,627.68 |
| 2019-04-08 | $0.00653447 | $0.00682104 | $0.00623571 | $0.00668852 | $100,271.47 |
| 2019-04-07 | $0.0061054 | $0.00658455 | $0.00570298 | $0.00653092 | $132,381.22 |
| 2019-04-06 | $0.00629066 | $0.00635585 | $0.00598535 | $0.00619707 | $166,583.17 |
| 2019-04-05 | $0.00591244 | $0.00636517 | $0.00589241 | $0.00611873 | $137,535.22 |
| 2019-04-04 | $0.00642161 | $0.00649852 | $0.00576578 | $0.00591373 | $165,842.83 |
| 2019-04-03 | $0.00626899 | $0.00698927 | $0.00606527 | $0.0064299 | $119,307.92 |
| 2019-04-02 | $0.00521643 | $0.00628601 | $0.00517697 | $0.00624181 | $172,660.75 |
| 2019-04-01 | $0.00531451 | $0.00544187 | $0.00513299 | $0.00522564 | $125,866.02 |
| 2019-03-31 | $0.00545938 | $0.0055119 | $0.00521304 | $0.00531575 | $107,191.89 |
| 2019-03-30 | $0.0053369 | $0.00550809 | $0.00513409 | $0.00521897 | $112,984.81 |
| 2019-03-29 | $0.00512257 | $0.00548518 | $0.00512257 | $0.00533652 | $191,906.48 |
| 2019-03-28 | $0.00518191 | $0.00543129 | $0.0049744 | $0.00512172 | $133,479.44 |
| 2019-03-27 | $0.00503663 | $0.00519916 | $0.00493491 | $0.00516215 | $153,379.26 |
| 2019-03-26 | $0.0052344 | $0.00526835 | $0.00497132 | $0.00504884 | $119,534.23 |
| 2019-03-25 | $0.00513869 | $0.00526422 | $0.00496784 | $0.00523386 | $127,884.61 |
| 2019-03-24 | $0.00524924 | $0.00527869 | $0.00510092 | $0.00513791 | $119,778.21 |