Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.47	43.54	42.80	42.80	14,268,031	-0.39(-0.91%)
Feb 27, 2018	44.14	44.18	43.18	43.20	11,765,710	-1.06(-2.39%)
Feb 26, 2018	43.42	44.35	43.42	44.26	15,355,748	+0.94(+2.17%)
Feb 23, 2018	43.28	43.42	43.08	43.32	11,481,765	+0.24(+0.55%)
Feb 22, 2018			42.96	43.08	13,337,154	+0.02(+0.04%)
Feb 21, 2018	43.44	43.77	43.06	43.06	13,589,647	-0.34(-0.78%)
Feb 20, 2018	44.30	44.32	43.38	43.40	17,058,846	-1.03(-2.33%)
Feb 16, 2018		44.44	44.44	44.44	0	+0.24(+0.54%)
Feb 15, 2018		44.20	43.30	44.20	12,793,569	+0.86(+1.99%)
Feb 14, 2018	42.87	43.50	42.85	43.34	14,477,056	+0.00(+0.00%)
Feb 13, 2018				43.34	21,570,446	-0.42(-0.96%)
Feb 12, 2018	43.70	44.12	43.38	43.76	16,013,417	+0.44(+1.02%)
Feb 09, 2018	43.54	43.73	42.12	43.32	23,536,514	+0.11(+0.26%)
Feb 08, 2018	44.24	44.57	43.19	43.21	26,358,480	-0.91(-2.06%)
Feb 07, 2018	43.55	44.77	43.49	44.11	17,305,020	+0.33(+0.76%)
Feb 06, 2018	43.53	44.82	42.89	43.78	39,114,936	-1.34(-2.97%)
Feb 05, 2018	46.00	46.54	44.07	45.12	24,340,174	-1.11(-2.39%)
Feb 02, 2018	46.90	47.34	46.01	46.23	15,535,281	-1.03(-2.17%)