Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	65.33	66.33	65.33	65.95	13,629,803	+0.54(+0.83%)
Feb 27, 2019	65.34	65.95	65.25	65.41	9,236,365	-0.10(-0.15%)
Feb 26, 2019	65.32	65.80	64.90	65.50	10,500,633	+0.29(+0.45%)
Feb 25, 2019	65.60	65.71	64.89	65.21	11,363,742	-0.32(-0.48%)
Feb 22, 2019	64.72	65.60	64.72	65.53	9,806,197	+0.76(+1.18%)
Feb 21, 2019	64.24	64.93	64.21	64.76	9,098,395	+0.32(+0.50%)
Feb 20, 2019	64.09	64.53	63.94	64.44	9,667,367	+0.15(+0.24%)
Feb 19, 2019	64.73	65.01	64.16	64.29	11,352,707	-0.46(-0.71%)
Feb 15, 2019	64.63	65.01	64.31	64.75	12,803,795	+0.71(+1.10%)
Feb 14, 2019	64.20	64.53	63.84	64.04	9,927,391	-0.06(-0.10%)
Feb 13, 2019	63.73	64.23	63.65	64.11	12,431,525	+0.41(+0.64%)
Feb 12, 2019	62.70	64.03	62.56	63.70	16,070,511	+1.47(+2.36%)
Feb 11, 2019	63.12	63.15	61.83	62.23	15,977,430	-0.66(-1.04%)
Feb 08, 2019	62.27	62.91	62.12	62.89	10,899,528	+0.57(+0.91%)
Feb 07, 2019	62.42	62.57	61.75	62.32	10,915,176	-0.46(-0.74%)
Feb 06, 2019	62.34	63.05	62.17	62.79	9,627,003	+0.19(+0.31%)
Feb 05, 2019	62.78	63.59	62.52	62.59	15,236,518	+0.23(+0.36%)
Feb 04, 2019	61.62	62.38	61.40	62.36	13,868,012	+0.34(+0.55%)
Feb 01, 2019	61.63	62.87	61.11	62.02	18,750,180	+1.64(+2.71%)
Jan 31, 2019	59.35	60.70	59.31	60.38	19,752,796	+0.86(+1.44%)
Jan 30, 2019	59.60	59.88	59.23	59.52	16,397,130	+0.11(+0.19%)
Jan 29, 2019	59.14	59.78	58.93	59.41	14,072,840	+0.25(+0.43%)
Jan 28, 2019	58.82	59.28	58.45	59.16	15,733,144	-0.02(-0.04%)
Jan 25, 2019	59.89	59.91	58.51	59.18	16,530,116	-0.18(-0.30%)
Jan 24, 2019	60.98	60.98	58.72	59.36	25,846,534	-1.84(-3.01%)
Jan 23, 2019	61.29	61.42	60.64	61.20	16,900,496	-0.32(-0.51%)
Jan 22, 2019	61.31	61.82	61.13	61.52	12,430,503	-0.03(-0.05%)
Jan 18, 2019	61.77	61.92	61.23	61.55	17,619,626	+0.22(+0.36%)
Jan 17, 2019	60.29	61.47	60.29	61.33	19,956,802	+0.80(+1.33%)
Jan 16, 2019	60.64	61.47	60.42	60.53	18,003,520	+0.09(+0.15%)
Jan 15, 2019	59.30	60.76	59.30	60.44	15,410,156	+0.92(+1.54%)
Jan 14, 2019	60.27	60.39	59.30	59.52	18,429,124	-1.24(-2.04%)
Jan 11, 2019	60.60	60.80	60.16	60.77	11,618,019	+0.34(+0.56%)
Jan 10, 2019	61.40	61.40	59.60	60.42	22,504,780	-0.75(-1.23%)
Jan 09, 2019	61.57	61.91	61.11	61.18	14,015,490	-0.47(-0.76%)
Jan 08, 2019	61.55	61.83	61.08	61.65	13,992,466	+0.45(+0.74%)
Jan 07, 2019	61.78	62.04	61.18	61.20	18,577,554	-0.68(-1.10%)
Jan 04, 2019	60.64	62.06	60.55	61.88	17,351,900	+1.81(+3.01%)
Jan 03, 2019	61.30	61.63	59.91	60.07	16,356,693	-1.26(-2.05%)
Jan 02, 2019	61.08	61.65	60.52	61.32	17,781,426	-0.67(-1.07%)
Dec 31, 2018	61.51	62.23	61.38	61.99	11,394,546	+0.84(+1.38%)
Dec 28, 2018	61.56	62.13	60.71	61.15	15,502,606	-0.01(-0.01%)
Dec 27, 2018	59.45	61.15	59.03	61.15	15,968,118	+1.12(+1.86%)
Dec 26, 2018	57.58	60.06	57.58	60.03	16,552,285	+2.31(+4.01%)
Dec 24, 2018	58.84	59.14	57.51	57.72	13,603,270	-1.42(-2.40%)
Dec 21, 2018	59.18	60.40	58.59	59.14	44,600,228	-0.48(-0.80%)
Dec 20, 2018	59.59	60.14	58.93	59.62	23,814,450	-0.23(-0.38%)
Dec 19, 2018	60.59	61.05	59.28	59.85	23,247,630	-0.45(-0.75%)
Dec 18, 2018	61.33	61.48	59.68	60.30	19,011,248	-0.73(-1.20%)
Dec 17, 2018	61.63	62.38	60.73	61.03	18,619,718	-1.01(-1.63%)
Dec 14, 2018	63.14	63.30	61.84	62.05	16,344,361	-1.63(-2.55%)
Dec 13, 2018	63.06	63.73	62.86	63.67	13,346,893	+0.81(+1.28%)
Dec 12, 2018	62.67	63.47	62.63	62.87	13,284,375	+0.73(+1.17%)
Dec 11, 2018	62.80	63.11	61.68	62.14	16,419,669	-0.25(-0.40%)
Dec 10, 2018	62.42	62.68	61.14	62.39	19,138,104	+0.56(+0.91%)
Dec 07, 2018	63.04	63.10	61.33	61.83	15,663,226	-1.33(-2.11%)
Dec 06, 2018	62.02	63.16	61.10	63.16	20,518,604	+0.13(+0.20%)
Dec 04, 2018	63.91	64.62	62.94	63.03	18,332,188	-0.81(-1.27%)