Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	63.53	64.63	62.26	64.48	13,126,237	+1.58(+2.51%)
Apr 29, 2019	62.74	63.22	62.65	62.89	8,613,011	+0.12(+0.20%)
Apr 26, 2019	62.78	63.07	62.33	62.77	10,353,386	+0.24(+0.38%)
Apr 25, 2019	61.09	62.93	60.99	62.53	16,299,989	+1.32(+2.15%)
Apr 24, 2019	61.22	61.53	60.60	61.22	14,885,770	+0.11(+0.17%)
Apr 23, 2019	60.37	61.64	60.13	61.11	22,459,296	+0.93(+1.55%)
Apr 22, 2019	59.93	60.46	59.59	60.17	16,946,912	+0.22(+0.37%)
Apr 18, 2019	60.19	60.66	59.17	59.95	38,170,924	-0.60(-0.99%)
Apr 17, 2019	63.57	63.58	60.41	60.55	37,776,500	-2.98(-4.69%)
Apr 16, 2019	64.90	64.95	63.42	63.53	14,597,381	-0.79(-1.24%)
Apr 15, 2019	64.97	65.11	64.28	64.33	16,101,039	-0.74(-1.13%)
Apr 12, 2019	65.54	65.89	64.96	65.07	11,840,411	-0.34(-0.51%)
Apr 11, 2019	66.29	66.29	65.03	65.40	12,126,639	-0.80(-1.21%)
Apr 10, 2019	66.24	66.61	66.06	66.20	8,030,369	+0.02(+0.02%)
Apr 09, 2019	66.00	66.33	65.75	66.19	12,563,497	-0.12(-0.19%)
Apr 08, 2019	66.32	66.56	65.82	66.31	12,331,647	-0.16(-0.25%)
Apr 05, 2019	67.15	67.30	66.44	66.47	12,026,213	-0.57(-0.86%)
Apr 04, 2019	68.00	68.15	66.52	67.05	11,948,512	-1.09(-1.60%)
Apr 03, 2019	68.21	68.53	67.78	68.14	7,630,648	-0.02(-0.04%)
Apr 02, 2019	68.37	68.58	67.91	68.16	6,843,898	-0.44(-0.64%)
Apr 01, 2019	68.59	68.69	67.94	68.60	10,274,491	+0.48(+0.70%)
Mar 29, 2019	67.99	68.24	67.75	68.13	11,821,001	+0.44(+0.65%)
Mar 28, 2019	67.82	67.91	67.31	67.69	8,340,006	+0.28(+0.41%)
Mar 27, 2019	67.92	68.04	67.01	67.41	11,672,516	-0.52(-0.76%)
Mar 26, 2019	67.79	68.37	67.64	67.92	10,766,549	+0.47(+0.69%)
Mar 25, 2019	67.23	67.78	67.11	67.46	9,177,578	+0.05(+0.07%)
Mar 22, 2019	67.92	68.36	67.18	67.41	12,393,544	-0.54(-0.80%)
Mar 21, 2019	67.25	68.13	67.05	67.95	11,035,047	+0.71(+1.06%)
Mar 20, 2019	67.05	67.76	66.66	67.24	13,855,737	+0.14(+0.21%)
Mar 19, 2019	66.79	67.17	66.32	67.10	11,910,016	+0.46(+0.69%)
Mar 18, 2019	66.57	67.03	66.29	66.64	16,725,126	-0.18(-0.27%)
Mar 15, 2019	66.76	67.09	66.19	66.82	20,199,784	+0.07(+0.10%)
Mar 14, 2019	66.61	66.97	66.30	66.75	9,936,681	+0.36(+0.54%)
Mar 13, 2019	66.40	66.73	66.06	66.39	9,450,970	+0.30(+0.46%)
Mar 12, 2019	66.04	66.36	65.73	66.09	10,861,432	+0.29(+0.45%)
Mar 11, 2019	65.38	65.93	65.15	65.80	10,703,469	+0.87(+1.34%)
Mar 08, 2019	65.26	65.58	64.32	64.93	13,740,503	-0.53(-0.81%)
Mar 07, 2019	65.93	65.99	65.12	65.46	12,813,107	-0.25(-0.38%)
Mar 06, 2019	66.39	66.52	65.33	65.71	9,577,915	-0.76(-1.15%)
Mar 05, 2019	66.29	66.74	66.08	66.47	10,200,969	+0.27(+0.41%)
Mar 04, 2019	66.74	66.82	65.52	66.21	9,992,471	-0.23(-0.34%)
Mar 01, 2019	66.52	66.66	66.04	66.43	12,460,070	+0.29(+0.44%)
Feb 28, 2019	65.52	66.52	65.52	66.14	13,590,467	+0.55(+0.83%)
Feb 27, 2019	65.53	66.14	65.44	65.59	9,209,709	-0.10(-0.15%)
Feb 26, 2019	65.51	65.99	65.09	65.69	10,470,328	+0.29(+0.45%)
Feb 25, 2019	65.79	65.90	65.08	65.40	11,330,945	-0.32(-0.48%)
Feb 22, 2019	64.90	65.79	64.90	65.72	9,777,896	+0.76(+1.18%)
Feb 21, 2019	64.42	65.11	64.40	64.95	9,072,136	+0.33(+0.50%)
Feb 20, 2019	64.28	64.72	64.12	64.63	9,639,466	+0.15(+0.24%)
Feb 19, 2019	64.92	65.20	64.34	64.47	11,319,943	-0.46(-0.71%)
Feb 15, 2019	64.81	65.20	64.50	64.94	12,766,843	+0.71(+1.10%)
Feb 14, 2019	64.38	64.72	64.02	64.23	9,898,740	-0.07(-0.10%)
Feb 13, 2019	63.92	64.42	63.83	64.29	12,395,647	+0.41(+0.64%)
Feb 12, 2019	62.89	64.22	62.74	63.89	16,024,130	+1.47(+2.36%)
Feb 11, 2019	63.30	63.33	62.01	62.41	15,931,318	-0.66(-1.04%)
Feb 08, 2019	62.45	63.09	62.30	63.07	10,868,071	+0.57(+0.91%)
Feb 07, 2019	62.60	62.76	61.93	62.50	10,883,674	-0.46(-0.74%)
Feb 06, 2019	62.52	63.24	62.35	62.97	9,599,219	+0.20(+0.31%)
Feb 05, 2019	62.96	63.77	62.70	62.77	15,192,544	+0.23(+0.36%)
Feb 04, 2019	61.80	62.56	61.58	62.54	13,827,989	+0.34(+0.55%)