Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	63.33	64.42	62.06	64.27	13,168,322	+1.58(+2.51%)
Apr 29, 2019	62.54	63.02	62.45	62.69	8,640,626	+0.12(+0.20%)
Apr 26, 2019	62.58	62.87	62.13	62.57	10,386,581	+0.24(+0.38%)
Apr 25, 2019	60.90	62.73	60.80	62.33	16,352,249	+1.31(+2.15%)
Apr 24, 2019	61.02	61.33	60.41	61.02	14,933,497	+0.11(+0.17%)
Apr 23, 2019	60.18	61.44	59.93	60.91	22,531,304	+0.93(+1.55%)
Apr 22, 2019	59.74	60.26	59.39	59.98	17,001,246	+0.22(+0.37%)
Apr 18, 2019	60.00	60.46	58.98	59.76	38,293,308	-0.60(-0.99%)
Apr 17, 2019	63.37	63.38	60.22	60.36	37,897,616	-2.97(-4.69%)
Apr 16, 2019	64.69	64.74	63.22	63.33	14,644,183	-0.79(-1.24%)
Apr 15, 2019	64.76	64.91	64.07	64.12	16,152,662	-0.73(-1.13%)
Apr 12, 2019	65.33	65.68	64.75	64.86	11,878,374	-0.33(-0.51%)
Apr 11, 2019	66.08	66.08	64.82	65.19	12,165,519	-0.80(-1.21%)
Apr 10, 2019	66.03	66.40	65.85	65.99	8,056,115	+0.02(+0.02%)
Apr 09, 2019	65.79	66.12	65.53	65.98	12,603,777	-0.12(-0.19%)
Apr 08, 2019	66.11	66.35	65.61	66.10	12,371,185	-0.16(-0.25%)
Apr 05, 2019	66.93	67.09	66.23	66.26	12,064,771	-0.57(-0.86%)
Apr 04, 2019	67.78	67.94	66.31	66.83	11,986,821	-1.09(-1.60%)
Apr 03, 2019	67.99	68.31	67.57	67.92	7,655,113	-0.02(-0.04%)
Apr 02, 2019	68.15	68.36	67.69	67.94	6,865,841	-0.44(-0.64%)
Apr 01, 2019	68.37	68.47	67.72	68.38	10,307,433	+0.47(+0.70%)
Mar 29, 2019	67.77	68.02	67.54	67.91	11,858,901	+0.44(+0.65%)
Mar 28, 2019	67.60	67.69	67.10	67.47	8,366,745	+0.28(+0.41%)
Mar 27, 2019	67.71	67.82	66.80	67.19	11,709,940	-0.51(-0.76%)
Mar 26, 2019	67.58	68.16	67.42	67.71	10,801,068	+0.47(+0.69%)
Mar 25, 2019	67.01	67.57	66.89	67.24	9,207,003	+0.05(+0.07%)
Mar 22, 2019	67.70	68.14	66.97	67.19	12,433,280	-0.54(-0.80%)
Mar 21, 2019	67.04	67.91	66.83	67.73	11,070,427	+0.71(+1.06%)
Mar 20, 2019	66.83	67.54	66.45	67.02	13,900,161	+0.14(+0.21%)
Mar 19, 2019	66.58	66.96	66.11	66.88	11,948,202	+0.46(+0.69%)
Mar 18, 2019	66.36	66.82	66.07	66.43	16,778,750	-0.18(-0.27%)
Mar 15, 2019	66.55	66.88	65.98	66.60	20,264,548	+0.07(+0.10%)
Mar 14, 2019	66.39	66.76	66.08	66.54	9,968,540	+0.34(+0.51%)
Mar 13, 2019	66.21	66.53	65.87	66.20	9,478,325	+0.30(+0.46%)
Mar 12, 2019	65.85	66.17	65.54	65.90	10,892,869	+0.29(+0.45%)
Mar 11, 2019	65.19	65.74	64.96	65.61	10,734,449	+0.87(+1.34%)
Mar 08, 2019	65.07	65.39	64.13	64.74	13,780,274	-0.53(-0.81%)
Mar 07, 2019	65.74	65.80	64.94	65.27	12,850,194	-0.25(-0.38%)
Mar 06, 2019	66.20	66.33	65.14	65.52	9,605,637	-0.76(-1.15%)
Mar 05, 2019	66.10	66.55	65.89	66.28	10,230,495	+0.27(+0.41%)
Mar 04, 2019	66.55	66.62	65.33	66.01	10,021,394	-0.23(-0.34%)
Mar 01, 2019	66.33	66.46	65.85	66.24	12,496,135	+0.29(+0.44%)
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%)