Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	59.16	60.03	58.64	59.32	19,683,842	+0.60(+1.02%)
Oct 30, 2018	57.77	58.79	57.62	58.73	23,497,984	+1.14(+1.99%)
Oct 29, 2018	57.52	58.85	56.86	57.58	23,376,840	+0.85(+1.49%)
Oct 26, 2018	56.23	57.04	55.51	56.73	21,033,286	+0.35(+0.63%)
Oct 25, 2018	53.95	56.87	53.27	56.38	25,437,368	-0.47(-0.82%)
Oct 24, 2018	57.88	58.54	56.60	56.85	17,919,882	-1.26(-2.16%)
Oct 23, 2018	58.15	58.36	57.40	58.10	14,346,641	-0.38(-0.65%)
Oct 22, 2018	58.81	59.23	57.90	58.48	14,783,963	+0.18(+0.30%)
Oct 19, 2018	58.27	58.55	57.97	58.31	18,008,944	+0.11(+0.19%)
Oct 18, 2018	58.15	58.35	57.56	58.19	15,170,671	+0.31(+0.54%)
Oct 17, 2018	57.29	57.98	57.06	57.88	11,595,227	+0.48(+0.84%)
Oct 16, 2018	56.29	57.47	56.21	57.40	12,692,796	+1.42(+2.53%)
Oct 15, 2018	55.76	56.58	55.55	55.98	8,166,004	-0.28(-0.50%)
Oct 12, 2018	55.36	56.46	55.14	56.26	12,608,482	+1.16(+2.11%)
Oct 11, 2018	56.71	56.84	54.66	55.10	15,974,047	-1.68(-2.95%)
Oct 10, 2018	58.41	58.74	56.73	56.78	15,698,971	-1.52(-2.61%)
Oct 09, 2018	57.59	58.55	57.19	58.30	9,767,140	+0.71(+1.23%)
Oct 08, 2018	57.16	57.78	57.13	57.59	10,987,545	+0.35(+0.61%)
Oct 05, 2018	57.40	57.77	56.88	57.24	9,223,794	-0.15(-0.27%)
Oct 04, 2018	57.32	57.51	56.78	57.40	12,831,322	-0.12(-0.21%)
Oct 03, 2018	58.10	58.36	57.50	57.52	11,884,395	-0.31(-0.53%)
Oct 02, 2018	58.00	58.16	57.29	57.82	12,899,515	+0.18(+0.31%)
Oct 01, 2018	57.27	57.94	56.90	57.65	9,467,527	+0.48(+0.83%)
Sep 28, 2018	56.99	57.38	56.94	57.17	8,448,754	+0.18(+0.31%)
Sep 27, 2018	56.68	57.36	56.48	56.99	7,477,624	+0.31(+0.55%)
Sep 26, 2018	57.16	57.34	56.56	56.68	8,597,133	-0.26(-0.45%)
Sep 25, 2018	57.10	57.52	56.83	56.94	8,016,404	-0.10(-0.18%)
Sep 24, 2018	57.15	57.46	56.92	57.04	7,989,646	-0.26(-0.45%)
Sep 21, 2018	57.15	57.68	57.14	57.30	21,135,658	+0.26(+0.45%)
Sep 20, 2018	56.69	57.08	56.45	57.04	7,619,531	+0.64(+1.14%)
Sep 19, 2018	56.53	56.87	56.12	56.40	9,857,608	-0.35(-0.62%)
Sep 18, 2018	56.74	57.14	56.32	56.75	8,438,512	+0.00(+0.00%)
Sep 17, 2018	56.29	56.78	56.13	56.75	8,310,368	+0.35(+0.63%)
Sep 14, 2018	57.01	57.01	56.14	56.40	9,226,896	-0.32(-0.56%)
Sep 13, 2018	56.18	56.80	55.71	56.71	12,757,013	+0.78(+1.39%)
Sep 12, 2018	55.57	56.06	55.34	55.94	7,605,977	+0.62(+1.13%)
Sep 11, 2018	55.89	55.89	55.30	55.31	7,263,153	-0.38(-0.69%)
Sep 10, 2018	56.05	56.52	55.67	55.70	9,077,098	-0.09(-0.16%)
Sep 07, 2018	55.38	55.87	55.13	55.78	11,883,859	+0.23(+0.42%)
Sep 06, 2018	55.22	55.68	55.10	55.55	12,036,509	+0.61(+1.11%)
Sep 05, 2018	54.41	55.00	54.37	54.94	7,942,090	+0.54(+0.99%)
Sep 04, 2018	54.74	54.77	54.39	54.41	7,204,257	-0.51(-0.93%)
Aug 31, 2018		54.92	54.92	54.92	0	+0.04(+0.07%)
Aug 30, 2018	54.97	55.20	54.72	54.88	5,925,739	-0.22(-0.39%)
Aug 29, 2018	54.75	55.16	54.66	55.09	6,856,254	+0.14(+0.26%)
Aug 28, 2018	55.13	55.14	54.75	54.95	7,411,734	-0.29(-0.52%)
Aug 27, 2018	55.52	55.59	54.87	55.24	6,349,430	-0.04(-0.07%)
Aug 24, 2018	55.25	55.45	55.06	55.28	6,190,342	+0.06(+0.10%)
Aug 23, 2018	55.14	55.40	55.04	55.22	6,920,012	-0.06(-0.10%)
Aug 22, 2018	55.39	55.57	55.13	55.28	7,360,385	-0.10(-0.19%)
Aug 21, 2018	56.22	56.25	55.32	55.38	12,258,050	-0.80(-1.43%)
Aug 20, 2018	55.25	56.22	55.19	56.18	13,013,292	+0.89(+1.61%)
Aug 17, 2018	55.07	55.44	55.01	55.30	9,800,512	+0.17(+0.30%)
Aug 16, 2018	54.13	55.25	53.94	55.13	23,093,528	+1.19(+2.20%)
Aug 15, 2018	53.43	54.10	53.22	53.94	13,602,289	+0.73(+1.37%)
Aug 14, 2018	53.33	53.61	53.05	53.21	8,238,019	-0.21(-0.39%)
Aug 13, 2018	52.95	53.56	52.90	53.42	11,885,864	+0.52(+0.98%)
Aug 10, 2018	52.77	53.25	52.59	52.90	9,291,571	+0.06(+0.11%)
Aug 09, 2018	53.54	53.54	52.68	52.85	8,932,173	-0.55(-1.03%)
Aug 08, 2018	53.25	53.64	52.97	53.40	8,129,726	+0.09(+0.17%)
Aug 07, 2018	52.92	53.64	52.87	53.31	10,095,814	+0.29(+0.54%)
Aug 06, 2018	52.92	53.23	52.60	53.02	10,249,069	+0.23(+0.44%)
Aug 03, 2018	52.20	52.86	52.02	52.79	8,739,293	+0.57(+1.09%)
Aug 02, 2018	52.28	52.39	51.94	52.22	8,611,906	-0.22(-0.41%)