Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.35	44.35	44.35	0	-0.26(-0.58%)
Dec 28, 2017	44.41	44.77	44.38	44.61	7,335,395	+0.20(+0.46%)
Dec 27, 2017	44.45	44.62	44.35	44.41	7,179,806	+0.00(+0.00%)
Dec 26, 2017	44.53	44.61	44.35	44.41	5,588,498	-0.02(-0.04%)
Dec 22, 2017	44.61	44.80	44.24	44.43	14,393,888	-0.19(-0.42%)
Dec 21, 2017	44.20	44.77	44.20	44.61	12,631,757	+0.39(+0.87%)
Dec 20, 2017	44.36	44.53	44.13	44.23	16,644,760	-0.09(-0.21%)
Dec 19, 2017	44.32	44.63	44.15	44.32	12,009,574	+0.01(+0.02%)
Dec 18, 2017	44.44	44.69	44.30	44.32	14,709,161	-0.02(-0.04%)
Dec 15, 2017	44.32	44.43	43.94	44.33	28,646,608	+0.18(+0.41%)
Dec 14, 2017	44.46	44.72	44.11	44.15	12,856,940	-0.35(-0.78%)
Dec 13, 2017	44.52	44.86	44.29	44.50	17,061,606	-0.13(-0.28%)
Dec 12, 2017	44.62	44.69	44.28	44.62	17,637,488	+0.57(+1.30%)
Dec 11, 2017	44.05	44.28	43.44	44.05	12,483,496	+0.60(+1.39%)
Dec 08, 2017	43.45	43.45	42.74	43.45	13,330,739	+0.63(+1.46%)
Dec 07, 2017	42.89	43.66	42.75	42.82	21,052,082	+0.33(+0.77%)
Dec 06, 2017	42.57	43.73	42.37	42.50	25,890,232	-1.11(-2.55%)
Dec 05, 2017	43.90	44.18	43.57	43.61	15,138,915	-0.35(-0.80%)
Dec 04, 2017		44.34	43.71	43.96	17,188,810	+0.27(+0.63%)
Dec 01, 2017	43.32	43.77	43.29	43.69	15,465,286	+0.47(+1.09%)
Nov 30, 2017	43.15	43.70	43.03	43.22	19,570,138	-0.07(-0.16%)
Nov 29, 2017		43.52	42.95	43.29	13,372,787	+0.34(+0.78%)
Nov 28, 2017	42.95	43.10	42.54	42.95	16,409,165	+0.30(+0.70%)
Nov 27, 2017	42.54	42.69	42.38	42.65	12,916,622	+0.16(+0.37%)
Nov 24, 2017	42.61	42.72	42.31	42.50	5,552,203	-0.02(-0.04%)
Nov 22, 2017	42.40	42.67	42.36	42.51	9,433,668	+0.08(+0.18%)
Nov 21, 2017	42.50	42.89	42.36	42.43	17,535,370	+0.13(+0.31%)
Nov 20, 2017	42.25	42.53	41.93	42.30	21,968,988	-0.86(-1.99%)
Nov 17, 2017	43.00	43.34	42.81	43.16	12,641,005	+0.02(+0.05%)
Nov 16, 2017	42.90	43.29	42.81	43.14	15,328,972	+0.29(+0.68%)
Nov 15, 2017	42.82	43.08	42.54	42.85	14,998,257	-0.15(-0.35%)
Nov 14, 2017	42.98	43.15	42.81	43.00	16,249,614	-0.09(-0.20%)
Nov 13, 2017	43.25	43.41	43.06	43.08	17,250,106	-0.30(-0.68%)
Nov 10, 2017	44.01	44.01	43.12	43.38	21,414,202	-0.57(-1.30%)
Nov 09, 2017	44.22	44.30	43.49	43.95	18,084,124	-0.29(-0.65%)
Nov 08, 2017	43.40	44.35	43.36	44.24	19,353,038	+0.77(+1.78%)
Nov 07, 2017	43.69	43.93	43.30	43.47	18,313,838	-0.23(-0.52%)
Nov 06, 2017	43.82	43.92	43.47	43.69	11,150,359	-0.14(-0.32%)
Nov 03, 2017	43.24	44.00	43.15	43.83	12,547,279	+0.54(+1.25%)
Nov 02, 2017	43.38	43.45	43.03	43.29	15,754,245	+0.02(+0.05%)
Nov 01, 2017	43.43	43.63	43.22	43.27	20,997,122	+0.20(+0.45%)
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%)