Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.22	43.77	43.10	43.28	19,539,118	-0.07(-0.16%)
Nov 29, 2017		43.59	43.02	43.35	13,351,591	+0.34(+0.78%)
Nov 28, 2017	43.02	43.17	42.61	43.02	16,383,156	+0.30(+0.70%)
Nov 27, 2017	42.61	42.76	42.45	42.72	12,896,148	+0.16(+0.37%)
Nov 24, 2017	42.68	42.78	42.38	42.56	5,543,403	-0.02(-0.04%)
Nov 22, 2017	42.47	42.74	42.42	42.58	9,418,716	+0.08(+0.18%)
Nov 21, 2017	42.57	42.96	42.43	42.50	17,507,576	+0.13(+0.31%)
Nov 20, 2017	42.32	42.60	42.00	42.37	21,934,166	-0.86(-1.99%)
Nov 17, 2017	43.07	43.41	42.88	43.23	12,620,969	+0.02(+0.05%)
Nov 16, 2017	42.96	43.36	42.88	43.21	15,304,675	+0.29(+0.68%)
Nov 15, 2017	42.89	43.15	42.60	42.92	14,974,484	-0.15(-0.35%)
Nov 14, 2017	43.05	43.21	42.88	43.07	16,223,857	-0.09(-0.20%)
Nov 13, 2017	43.32	43.48	43.13	43.15	17,222,764	-0.30(-0.68%)
Nov 10, 2017	44.08	44.08	43.19	43.45	21,380,260	-0.57(-1.30%)
Nov 09, 2017	44.29	44.37	43.55	44.02	18,055,460	-0.29(-0.65%)
Nov 08, 2017	43.46	44.42	43.43	44.31	19,322,362	+0.78(+1.78%)
Nov 07, 2017	43.76	44.00	43.37	43.54	18,284,808	-0.23(-0.52%)
Nov 06, 2017	43.89	43.99	43.54	43.76	11,132,685	-0.14(-0.32%)
Nov 03, 2017	43.31	44.07	43.22	43.90	12,527,391	+0.54(+1.25%)
Nov 02, 2017	43.45	43.52	43.10	43.36	15,729,274	+0.02(+0.05%)
Nov 01, 2017	43.50	43.70	43.29	43.34	20,963,840	+0.20(+0.45%)
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%)
Oct 02, 2017	50.29	50.65	50.04	50.55	8,606,832	+0.41(+0.81%)
Sep 29, 2017	50.35	50.54	49.60	50.14	14,620,004	-0.20(-0.40%)
Sep 28, 2017	50.33	50.64	50.25	50.35	8,967,377	-0.22(-0.43%)
Sep 27, 2017			50.37	50.57	8,544,952	-0.15(-0.29%)
Sep 26, 2017	50.98	51.16	50.69	50.72	8,907,894	-0.33(-0.64%)
Sep 25, 2017	51.03	51.22	50.94	51.05	7,116,676	+0.04(+0.08%)
Sep 22, 2017	51.40	51.45	50.96	51.01	9,533,238	-0.37(-0.72%)
Sep 21, 2017	51.57	51.63	51.31	51.37	7,621,427	-0.15(-0.29%)
Sep 20, 2017	51.74	51.93	51.05	51.52	12,066,730	-0.13(-0.24%)
Sep 19, 2017	51.70	51.81	51.44	51.65	8,945,010	-0.03(-0.06%)
Sep 18, 2017	51.70	52.01	51.53	51.68	13,462,638	-0.13(-0.26%)
Sep 15, 2017	51.82	51.99	51.49	51.81	18,752,264	+0.03(+0.06%)
Sep 14, 2017	50.90	51.82	50.83	51.78	12,716,808	+0.89(+1.75%)
Sep 13, 2017	50.82	50.97	50.77	50.89	7,239,265	-0.01(-0.02%)
Sep 12, 2017	50.63	51.02	50.63	50.90	9,458,441	+0.26(+0.51%)
Sep 11, 2017	50.49	50.78	50.29	50.64	13,236,434	+0.67(+1.34%)
Sep 08, 2017	49.75	50.17	49.71	49.97	9,473,445	-0.04(-0.08%)
Sep 07, 2017	49.83	50.09	49.59	50.01	8,818,235	+0.25(+0.50%)
Sep 06, 2017	49.68	50.02	49.58	49.76	9,194,161	+0.30(+0.60%)
Sep 05, 2017	49.57	49.85	49.34	49.47	10,469,719	-0.16(-0.33%)