Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.16	43.64	43.05	43.10	23,558,012	+0.30(+0.69%)
Oct 30, 2017	43.61	43.85	42.56	42.80	49,838,660	-2.76(-6.06%)
Oct 27, 2017	47.37	47.37	45.23	45.56	37,788,824	-2.93(-6.05%)
Oct 26, 2017	48.73	49.04	48.35	48.49	13,734,339	-0.36(-0.74%)
Oct 25, 2017	49.36	49.38	48.76	48.85	14,082,685	-0.52(-1.05%)
Oct 24, 2017	49.53	49.53	48.79	49.37	13,065,534	-0.23(-0.46%)
Oct 23, 2017	50.09	50.47	49.52	49.60	14,805,548	-0.38(-0.75%)
Oct 20, 2017	49.95	50.06	49.73	49.97	13,172,092	+0.10(+0.20%)
Oct 19, 2017	49.78	50.09	49.74	49.87	12,874,286	+0.19(+0.38%)
Oct 18, 2017	50.14	50.15	49.60	49.68	10,081,944	+0.23(+0.46%)
Oct 17, 2017	49.45	49.53	49.19	49.46	8,983,913	-0.09(-0.19%)
Oct 16, 2017	49.67	49.85	49.49	49.55	9,522,476	-0.04(-0.08%)
Oct 13, 2017	50.03	50.19	49.58	49.59	9,384,653	-0.34(-0.69%)
Oct 12, 2017	49.90	50.05	49.72	49.93	7,872,380	+0.04(+0.08%)
Oct 11, 2017	50.33	50.33	50.01	49.89	12,912,745	-0.53(-1.06%)
Oct 10, 2017	50.31	50.44	50.22	50.43	6,290,687	+0.10(+0.20%)
Oct 09, 2017	50.59	50.64	50.16	50.32	6,968,134	-0.17(-0.34%)
Oct 06, 2017	50.61	50.77	50.36	50.50	9,572,644	-0.04(-0.08%)
Oct 05, 2017	50.39	50.69	50.32	50.53	11,696,425	+0.00(+0.00%)
Oct 04, 2017	50.39	50.55	50.32	50.53	8,200,086	+0.18(+0.36%)
Oct 03, 2017	50.50	50.52	49.89	50.36	8,317,998	-0.14(-0.28%)
Oct 02, 2017	50.23	50.60	49.98	50.50	8,616,417	+0.41(+0.81%)
Sep 29, 2017	50.29	50.48	49.54	50.09	14,636,285	-0.20(-0.40%)
Sep 28, 2017	50.28	50.58	50.20	50.29	8,977,364	-0.22(-0.43%)
Sep 27, 2017			50.32	50.51	8,554,468	-0.15(-0.29%)
Sep 26, 2017	50.93	51.10	50.63	50.66	8,917,814	-0.33(-0.64%)
Sep 25, 2017	50.97	51.16	50.88	50.99	7,124,601	+0.04(+0.08%)
Sep 22, 2017	51.34	51.40	50.90	50.95	9,543,855	-0.37(-0.72%)
Sep 21, 2017	51.51	51.58	51.25	51.32	7,629,914	-0.15(-0.29%)
Sep 20, 2017	51.68	51.87	51.00	51.47	12,080,168	-0.13(-0.24%)
Sep 19, 2017	51.65	51.76	51.38	51.59	8,954,971	-0.03(-0.06%)
Sep 18, 2017	51.65	51.95	51.48	51.62	13,477,630	-0.13(-0.26%)
Sep 15, 2017	51.76	51.93	51.43	51.76	18,773,146	+0.03(+0.06%)
Sep 14, 2017	50.84	51.76	50.78	51.72	12,730,970	+0.87(+1.72%)
Sep 13, 2017	50.78	50.93	50.73	50.85	7,244,926	-0.01(-0.02%)
Sep 12, 2017	50.59	50.98	50.59	50.86	9,465,837	+0.26(+0.51%)
Sep 11, 2017	50.45	50.74	50.25	50.60	13,246,784	+0.67(+1.34%)
Sep 08, 2017	49.71	50.13	49.68	49.93	9,480,853	-0.04(-0.08%)
Sep 07, 2017	49.79	50.05	49.56	49.97	8,825,130	+0.25(+0.50%)
Sep 06, 2017	49.64	49.98	49.54	49.72	9,201,350	+0.30(+0.60%)
Sep 05, 2017	49.53	49.81	49.30	49.43	10,477,905	-0.16(-0.33%)
Sep 01, 2017	49.56	49.80	49.41	49.59	7,961,046	-0.02(-0.05%)
Aug 31, 2017	49.22	49.66	48.91	49.61	16,607,939	+0.57(+1.17%)
Aug 30, 2017	49.05	49.08	48.87	49.04	6,464,613	+0.00(+0.00%)
Aug 29, 2017	49.05	49.11	48.73	49.04	8,449,720	-0.16(-0.32%)
Aug 28, 2017	49.03	49.30	48.93	49.19	9,651,186	+0.30(+0.60%)
Aug 25, 2017	48.84	49.17	48.77	48.90	6,789,605	+0.18(+0.37%)
Aug 24, 2017		48.88	48.32	48.72	9,975,422	+0.44(+0.90%)
Aug 23, 2017	48.36	48.63	48.29	48.29	8,282,606	-0.21(-0.43%)
Aug 22, 2017	48.15	48.56	48.11	48.49	7,098,895	+0.35(+0.73%)
Aug 21, 2017	47.76	48.20	47.73	48.15	9,263,792	+0.37(+0.78%)
Aug 18, 2017	47.99	48.02	47.52	47.77	10,839,910	-0.27(-0.57%)
Aug 17, 2017	48.75	48.96	48.02	48.04	11,777,499	-0.67(-1.37%)
Aug 16, 2017	48.50	48.89	48.42	48.71	7,801,656	+0.16(+0.32%)
Aug 15, 2017	48.74	48.97	48.55	48.56	8,129,500	-0.13(-0.27%)
Aug 14, 2017	48.88	48.95	48.63	48.69	7,088,951	+0.23(+0.46%)
Aug 11, 2017	48.49	48.91	48.37	48.46	7,788,477	+0.16(+0.32%)
Aug 10, 2017	48.46	48.62	48.30	48.31	9,994,502	-0.24(-0.50%)
Aug 09, 2017	48.52	48.73	48.34	48.55	8,433,710	+0.13(+0.27%)
Aug 08, 2017	48.59	48.73	48.32	48.42	9,828,094	-0.40(-0.83%)
Aug 07, 2017	48.91	49.02	48.68	48.82	8,619,723	-0.20(-0.41%)
Aug 04, 2017	49.44	49.48	48.90	49.02	6,874,624	-0.33(-0.66%)
Aug 03, 2017	49.11	49.51	49.09	49.35	9,034,125	+0.06(+0.13%)
Aug 02, 2017	49.68	49.69	49.08	49.29	9,054,949	-0.37(-0.75%)