Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.21	43.69	43.10	43.14	23,531,806	+0.30(+0.69%)
Oct 30, 2017	43.66	43.90	42.61	42.85	49,783,220	-2.76(-6.06%)
Oct 27, 2017	47.42	47.42	45.28	45.61	37,746,788	-2.94(-6.05%)
Oct 26, 2017	48.78	49.10	48.40	48.55	13,719,061	-0.36(-0.74%)
Oct 25, 2017	49.42	49.44	48.81	48.91	14,067,019	-0.52(-1.05%)
Oct 24, 2017	49.58	49.58	48.84	49.42	13,050,999	-0.23(-0.46%)
Oct 23, 2017	50.14	50.53	49.57	49.65	14,789,078	-0.38(-0.75%)
Oct 20, 2017	50.00	50.11	49.78	50.03	13,157,439	+0.10(+0.20%)
Oct 19, 2017	49.84	50.14	49.80	49.93	12,859,965	+0.19(+0.38%)
Oct 18, 2017	50.19	50.21	49.66	49.74	10,070,729	+0.23(+0.46%)
Oct 17, 2017	49.50	49.58	49.24	49.51	8,973,919	-0.09(-0.19%)
Oct 16, 2017	49.72	49.91	49.54	49.60	9,511,883	-0.04(-0.08%)
Oct 13, 2017	50.08	50.25	49.64	49.64	9,374,213	-0.34(-0.69%)
Oct 12, 2017	49.96	50.11	49.77	49.99	7,863,623	+0.04(+0.08%)
Oct 11, 2017	50.39	50.39	50.07	49.95	12,898,380	-0.53(-1.05%)
Oct 10, 2017	50.36	50.49	50.27	50.48	6,283,690	+0.10(+0.20%)
Oct 09, 2017	50.65	50.70	50.22	50.38	6,960,383	-0.17(-0.34%)
Oct 06, 2017	50.67	50.83	50.41	50.55	9,561,995	-0.04(-0.08%)
Oct 05, 2017	50.45	50.74	50.38	50.59	11,683,413	+0.00(+0.00%)
Oct 04, 2017	50.45	50.61	50.38	50.59	8,190,964	+0.18(+0.36%)
Oct 03, 2017	50.55	50.57	49.95	50.41	8,308,745	-0.14(-0.28%)