Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	59.19	60.06	58.67	59.35	19,674,526	+0.60(+1.02%)
Oct 30, 2018	57.80	58.82	57.65	58.75	23,486,860	+1.14(+1.99%)
Oct 29, 2018	57.54	58.88	56.88	57.61	23,365,776	+0.85(+1.49%)
Oct 26, 2018	56.25	57.07	55.54	56.76	21,023,330	+0.35(+0.63%)
Oct 25, 2018	53.97	56.90	53.29	56.41	25,425,326	-0.47(-0.82%)
Oct 24, 2018	57.91	58.57	56.62	56.87	17,911,400	-1.26(-2.16%)
Oct 23, 2018	58.18	58.39	57.42	58.13	14,339,850	-0.38(-0.65%)
Oct 22, 2018	58.83	59.25	57.93	58.51	14,776,965	+0.18(+0.30%)
Oct 19, 2018	58.29	58.58	58.00	58.33	18,000,420	+0.11(+0.19%)
Oct 18, 2018	58.17	58.37	57.58	58.22	15,163,490	+0.31(+0.54%)
Oct 17, 2018	57.32	58.00	57.08	57.91	11,589,738	+0.48(+0.84%)
Oct 16, 2018	56.32	57.50	56.24	57.42	12,686,787	+1.42(+2.53%)
Oct 15, 2018	55.79	56.61	55.58	56.00	8,162,139	-0.28(-0.50%)
Oct 12, 2018	55.39	56.49	55.17	56.29	12,602,514	+1.16(+2.11%)
Oct 11, 2018	56.74	56.87	54.68	55.13	15,966,486	-1.68(-2.95%)
Oct 10, 2018	58.44	58.77	56.75	56.80	15,691,540	-1.52(-2.61%)
Oct 09, 2018	57.62	58.58	57.22	58.33	9,762,517	+0.71(+1.23%)
Oct 08, 2018	57.19	57.81	57.16	57.62	10,982,344	+0.35(+0.61%)
Oct 05, 2018	57.43	57.80	56.91	57.27	9,219,427	-0.15(-0.27%)
Oct 04, 2018	57.34	57.54	56.81	57.42	12,825,249	-0.12(-0.21%)
Oct 03, 2018	58.12	58.39	57.53	57.54	11,878,770	-0.31(-0.53%)
Oct 02, 2018	58.03	58.19	57.32	57.85	12,893,409	+0.18(+0.31%)
Oct 01, 2018	57.30	57.96	56.93	57.67	9,463,045	+0.48(+0.83%)
Sep 28, 2018	57.02	57.41	56.96	57.20	8,444,754	+0.18(+0.31%)
Sep 27, 2018	56.71	57.39	56.51	57.02	7,474,085	+0.31(+0.55%)
Sep 26, 2018	57.19	57.37	56.58	56.71	8,593,064	-0.26(-0.45%)
Sep 25, 2018	57.12	57.55	56.86	56.96	8,012,609	-0.10(-0.18%)
Sep 24, 2018	57.18	57.49	56.95	57.07	7,985,864	-0.26(-0.45%)
Sep 21, 2018	57.17	57.71	57.17	57.33	21,125,654	+0.26(+0.45%)
Sep 20, 2018	56.72	57.11	56.48	57.07	7,615,925	+0.64(+1.14%)
Sep 19, 2018	56.56	56.90	56.15	56.42	9,852,942	-0.35(-0.62%)
Sep 18, 2018	56.77	57.16	56.35	56.78	8,434,517	+0.00(+0.00%)
Sep 17, 2018	56.32	56.81	56.16	56.78	8,306,434	+0.35(+0.63%)
Sep 14, 2018	57.04	57.04	56.17	56.42	9,222,528	-0.32(-0.56%)
Sep 13, 2018	56.20	56.83	55.74	56.74	12,750,977	+0.78(+1.39%)
Sep 12, 2018	55.59	56.09	55.37	55.96	7,602,378	+0.62(+1.13%)
Sep 11, 2018	55.91	55.91	55.33	55.34	7,259,717	-0.38(-0.69%)
Sep 10, 2018	56.07	56.55	55.70	55.72	9,072,803	-0.09(-0.16%)
Sep 07, 2018	55.40	55.90	55.15	55.81	11,878,236	+0.23(+0.42%)
Sep 06, 2018	55.25	55.71	55.13	55.58	12,030,814	+0.61(+1.11%)
Sep 05, 2018	54.43	55.02	54.40	54.97	7,938,332	+0.54(+0.99%)
Sep 04, 2018	54.77	54.80	54.42	54.43	7,200,848	-0.51(-0.93%)
Aug 31, 2018		54.94	54.94	54.94	0	+0.04(+0.07%)
Aug 30, 2018	55.00	55.23	54.75	54.90	5,922,936	-0.22(-0.39%)
Aug 29, 2018	54.78	55.19	54.69	55.12	6,853,010	+0.14(+0.26%)
Aug 28, 2018	55.15	55.17	54.78	54.98	7,408,227	-0.29(-0.52%)
Aug 27, 2018	55.55	55.62	54.90	55.27	6,346,426	-0.04(-0.07%)
Aug 24, 2018	55.27	55.47	55.09	55.31	6,187,413	+0.06(+0.10%)
Aug 23, 2018	55.17	55.42	55.06	55.25	6,916,738	-0.06(-0.10%)
Aug 22, 2018	55.42	55.59	55.15	55.31	7,356,903	-0.10(-0.19%)
Aug 21, 2018	56.24	56.27	55.35	55.41	12,252,250	-0.80(-1.43%)
Aug 20, 2018	55.27	56.25	55.22	56.21	13,007,134	+0.89(+1.61%)
Aug 17, 2018	55.10	55.46	55.03	55.32	9,795,875	+0.17(+0.30%)
Aug 16, 2018	54.15	55.27	53.97	55.15	23,082,602	+1.19(+2.20%)
Aug 15, 2018	53.45	54.13	53.25	53.97	13,595,853	+0.73(+1.37%)
Aug 14, 2018	53.36	53.63	53.07	53.24	8,234,121	-0.21(-0.39%)
Aug 13, 2018	52.97	53.58	52.93	53.45	11,880,240	+0.52(+0.98%)
Aug 10, 2018	52.79	53.27	52.61	52.93	9,287,175	+0.06(+0.11%)
Aug 09, 2018	53.57	53.57	52.71	52.87	8,927,947	-0.55(-1.03%)
Aug 08, 2018	53.28	53.66	52.99	53.42	8,125,880	+0.09(+0.17%)
Aug 07, 2018	52.94	53.66	52.89	53.33	10,091,037	+0.29(+0.54%)
Aug 06, 2018	52.94	53.25	52.62	53.05	10,244,220	+0.23(+0.44%)
Aug 03, 2018	52.23	52.89	52.05	52.81	8,735,157	+0.57(+1.09%)
Aug 02, 2018	52.31	52.41	51.96	52.25	8,607,831	-0.22(-0.41%)