Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.50	47.76	46.88	46.88	16,449,946	-0.48(-1.01%)
Apr 27, 2018	47.25	47.50	47.23	47.36	9,626,733	+0.05(+0.10%)
Apr 26, 2018	47.64	47.85	47.07	47.31	16,952,704	-0.18(-0.37%)
Apr 25, 2018	47.70	47.72	46.92	47.49	16,843,508	-0.37(-0.77%)
Apr 24, 2018	48.11	48.58	47.60	47.85	16,745,258	-0.13(-0.27%)
Apr 23, 2018	47.82	48.27	47.33	47.98	24,883,638	+1.13(+2.41%)
Apr 20, 2018	46.87	47.20	46.71	46.85	12,114,071	+0.15(+0.32%)
Apr 19, 2018	46.92	47.24	46.52	46.70	13,229,964	-0.22(-0.48%)
Apr 18, 2018	47.31	47.48	46.66	46.92	14,112,248	-0.28(-0.59%)
Apr 17, 2018	47.65	47.75	46.95	47.20	19,254,566	+0.49(+1.06%)
Apr 16, 2018	46.00	47.18	45.53	46.71	28,303,508	+1.18(+2.59%)
Apr 13, 2018	45.45	45.65	45.10	45.53	12,624,897	+0.34(+0.76%)
Apr 12, 2018	45.07	45.54	44.71	45.18	14,992,279	+0.43(+0.96%)
Apr 11, 2018	44.64	45.02	44.51	44.75	11,317,364	-0.23(-0.51%)
Apr 10, 2018	45.14	45.22	44.63	44.99	16,223,143	+0.26(+0.59%)
Apr 09, 2018	43.80	45.72	43.44	44.72	29,179,348	+2.23(+5.25%)
Apr 06, 2018	43.23	43.46	42.13	42.49	15,697,887	-0.93(-2.15%)
Apr 05, 2018	43.85	44.10	43.35	43.42	15,666,011	-0.01(-0.02%)
Apr 04, 2018	42.58	43.55	42.52	43.43	11,179,201	+0.36(+0.83%)
Apr 03, 2018	42.48	43.12	42.07	43.07	11,608,907	+0.65(+1.54%)
Apr 02, 2018	43.32	43.52	42.17	42.42	16,824,454	-0.96(-2.20%)
Mar 29, 2018		43.38	43.38	43.38	0	-0.49(-1.13%)
Mar 28, 2018	43.04	44.07	43.02	43.87	15,939,709	+1.07(+2.49%)
Mar 27, 2018	42.99	43.44	42.58	42.80	20,317,920	-0.23(-0.54%)
Mar 26, 2018	43.04	43.13	42.18	43.03	12,520,015	+0.50(+1.18%)
Mar 23, 2018	43.26	43.57	42.48	42.53	14,868,393	-0.57(-1.31%)
Mar 22, 2018	43.19	43.78	43.02	43.10	16,040,015	-0.45(-1.04%)
Mar 21, 2018	43.61	44.02	43.33	43.55	12,569,106	+0.04(+0.09%)
Mar 20, 2018	43.60	43.75	43.29	43.51	9,769,673	+0.01(+0.02%)
Mar 19, 2018	44.32	44.34	43.19	43.50	14,848,244	-0.83(-1.87%)
Mar 16, 2018	43.95	44.48	43.86	44.33	26,373,844	+0.33(+0.76%)
Mar 15, 2018	43.76	44.38	43.71	44.00	12,653,638	+0.36(+0.82%)
Mar 14, 2018	44.01	44.14	43.25	43.64	14,009,943	-0.07(-0.16%)
Mar 13, 2018	44.00	44.01	43.42	43.71	14,833,444	+0.01(+0.02%)
Mar 12, 2018	44.00	44.31	43.61	43.70	13,620,212	+0.17(+0.40%)
Mar 09, 2018	43.44	43.57	43.18	43.53	11,168,500	+0.30(+0.69%)
Mar 08, 2018	43.04	43.28	42.91	43.23	9,264,167	+0.23(+0.53%)
Mar 07, 2018		43.09	42.43	43.00	14,316,475	+0.13(+0.31%)
Mar 06, 2018	43.02	43.18	42.51	42.87	11,740,116	-0.08(-0.18%)
Mar 05, 2018	42.82	43.19	42.69	42.95	16,611,948	+0.03(+0.07%)
Mar 02, 2018	42.22	42.97	41.93	42.91	11,308,330	+0.52(+1.23%)
Mar 01, 2018	42.83	43.26	42.17	42.39	16,496,497	-0.41(-0.96%)
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%)