Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.14	43.62	43.03	43.08	23,569,164	+0.30(+0.69%)
Oct 30, 2017	43.59	43.83	42.54	42.78	49,862,252	-2.76(-6.06%)
Oct 27, 2017	47.34	47.34	45.21	45.54	37,806,712	-2.93(-6.05%)
Oct 26, 2017	48.70	49.02	48.33	48.47	13,740,841	-0.36(-0.74%)
Oct 25, 2017	49.34	49.36	48.74	48.83	14,089,351	-0.52(-1.05%)
Oct 24, 2017	49.50	49.50	48.76	49.35	13,071,719	-0.23(-0.46%)
Oct 23, 2017	50.07	50.45	49.49	49.57	14,812,557	-0.38(-0.75%)
Oct 20, 2017	49.92	50.03	49.71	49.95	13,178,328	+0.10(+0.20%)
Oct 19, 2017	49.76	50.07	49.72	49.85	12,880,381	+0.19(+0.38%)
Oct 18, 2017	50.11	50.13	49.58	49.66	10,086,717	+0.23(+0.46%)
Oct 17, 2017	49.42	49.50	49.17	49.43	8,988,165	-0.09(-0.19%)
Oct 16, 2017	49.64	49.83	49.46	49.53	9,526,984	-0.04(-0.08%)
Oct 13, 2017	50.00	50.17	49.56	49.56	9,389,095	-0.34(-0.69%)
Oct 12, 2017	49.88	50.03	49.69	49.91	7,876,107	+0.04(+0.08%)
Oct 11, 2017	50.31	50.31	49.99	49.87	12,918,858	-0.53(-1.05%)
Oct 10, 2017	50.28	50.41	50.19	50.40	6,293,665	+0.10(+0.20%)
Oct 09, 2017	50.57	50.62	50.14	50.30	6,971,433	-0.17(-0.34%)
Oct 06, 2017	50.59	50.75	50.33	50.47	9,577,176	-0.04(-0.08%)
Oct 05, 2017	50.37	50.66	50.30	50.51	11,701,962	+0.00(+0.00%)
Oct 04, 2017	50.37	50.53	50.30	50.51	8,203,968	+0.18(+0.36%)
Oct 03, 2017	50.47	50.49	49.87	50.33	8,321,936	-0.14(-0.28%)
Oct 02, 2017	50.21	50.57	49.96	50.47	8,620,495	+0.41(+0.81%)
Sep 29, 2017	50.27	50.46	49.52	50.07	14,643,214	-0.20(-0.40%)
Sep 28, 2017	50.25	50.56	50.17	50.27	8,981,614	-0.22(-0.43%)
Sep 27, 2017			50.29	50.49	8,558,517	-0.15(-0.29%)
Sep 26, 2017	50.90	51.07	50.60	50.64	8,922,036	-0.33(-0.64%)
Sep 25, 2017	50.95	51.14	50.86	50.96	7,127,974	+0.04(+0.08%)
Sep 22, 2017	51.32	51.37	50.87	50.93	9,548,373	-0.37(-0.72%)
Sep 21, 2017	51.49	51.55	51.23	51.29	7,633,526	-0.15(-0.29%)
Sep 20, 2017	51.66	51.85	50.97	51.44	12,085,887	-0.13(-0.24%)
Sep 19, 2017	51.62	51.73	51.36	51.57	8,959,211	-0.03(-0.06%)
Sep 18, 2017	51.62	51.93	51.45	51.60	13,484,011	-0.13(-0.26%)
Sep 15, 2017	51.74	51.90	51.41	51.73	18,782,034	+0.03(+0.06%)
Sep 14, 2017	50.82	51.74	50.75	51.70	12,736,997	+0.87(+1.72%)
Sep 13, 2017	50.76	50.90	50.71	50.83	7,248,356	-0.01(-0.02%)
Sep 12, 2017	50.57	50.96	50.57	50.83	9,470,319	+0.26(+0.51%)
Sep 11, 2017	50.43	50.72	50.23	50.58	13,253,055	+0.67(+1.34%)
Sep 08, 2017	49.69	50.11	49.65	49.91	9,485,341	-0.04(-0.08%)
Sep 07, 2017	49.77	50.03	49.53	49.95	8,829,308	+0.25(+0.50%)
Sep 06, 2017	49.61	49.96	49.52	49.70	9,205,706	+0.30(+0.60%)
Sep 05, 2017	49.50	49.79	49.28	49.40	10,482,866	-0.16(-0.33%)
Sep 01, 2017	49.54	49.77	49.39	49.57	7,964,815	-0.02(-0.05%)
Aug 31, 2017	49.19	49.64	48.88	49.59	16,615,802	+0.57(+1.17%)
Aug 30, 2017	49.03	49.05	48.84	49.02	6,467,673	+0.00(+0.00%)
Aug 29, 2017	49.02	49.09	48.71	49.02	8,453,720	-0.16(-0.32%)
Aug 28, 2017	49.01	49.28	48.91	49.17	9,655,755	+0.30(+0.60%)
Aug 25, 2017	48.82	49.15	48.74	48.88	6,792,819	+0.18(+0.37%)
Aug 24, 2017		48.85	48.29	48.70	9,980,145	+0.43(+0.90%)
Aug 23, 2017	48.34	48.61	48.26	48.26	8,286,527	-0.21(-0.43%)
Aug 22, 2017	48.12	48.53	48.08	48.47	7,102,255	+0.35(+0.73%)
Aug 21, 2017	47.74	48.18	47.70	48.12	9,268,178	+0.37(+0.78%)
Aug 18, 2017	47.97	48.00	47.49	47.75	10,845,042	-0.27(-0.57%)
Aug 17, 2017	48.73	48.94	48.00	48.02	11,783,075	-0.67(-1.37%)
Aug 16, 2017	48.48	48.87	48.40	48.69	7,805,350	+0.16(+0.32%)
Aug 15, 2017	48.71	48.95	48.53	48.53	8,133,349	-0.13(-0.27%)
Aug 14, 2017	48.85	48.92	48.60	48.67	7,092,308	+0.23(+0.46%)
Aug 11, 2017	48.47	48.89	48.35	48.44	7,792,164	+0.16(+0.32%)
Aug 10, 2017	48.43	48.60	48.28	48.29	9,999,234	-0.24(-0.50%)
Aug 09, 2017	48.50	48.71	48.32	48.53	8,437,703	+0.13(+0.27%)
Aug 08, 2017	48.57	48.71	48.30	48.39	9,832,747	-0.40(-0.83%)
Aug 07, 2017	48.88	48.99	48.65	48.80	8,623,804	-0.20(-0.41%)
Aug 04, 2017	49.41	49.46	48.88	49.00	6,877,879	-0.33(-0.66%)
Aug 03, 2017	49.09	49.49	49.06	49.33	9,038,402	+0.06(+0.13%)
Aug 02, 2017	49.66	49.67	49.05	49.26	9,059,236	-0.37(-0.75%)