Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.40	47.59	47.14	47.32	15,349,854	-0.15(-0.32%)
May 30, 2018	46.62	47.53	46.51	47.47	13,892,405	+1.05(+2.26%)
May 29, 2018	46.56	46.81	46.12	46.42	11,078,010	-0.55(-1.17%)
May 25, 2018		46.97	46.97	46.97	0	-0.03(-0.07%)
May 24, 2018	47.09	47.22	46.74	47.00	8,717,449	-0.03(-0.07%)
May 23, 2018	46.46	47.28	46.44	47.03	12,456,130	+0.57(+1.23%)
May 22, 2018	46.72	47.01	46.42	46.46	10,785,205	-0.10(-0.20%)
May 21, 2018	47.04	47.15	46.41	46.55	10,662,402	-0.45(-0.96%)
May 18, 2018	46.86	47.26	45.69	47.01	12,186,773	+0.06(+0.12%)
May 17, 2018	47.32	47.51	46.80	46.95	9,871,014	-0.54(-1.14%)
May 16, 2018	47.15	47.70	46.98	47.49	10,734,048	+0.44(+0.93%)
May 15, 2018	47.24	47.53	46.82	47.05	8,579,918	-0.38(-0.80%)
May 14, 2018	47.51	47.75	47.23	47.44	11,935,610	-0.01(-0.02%)
May 11, 2018	46.23	47.67	46.20	47.44	16,020,258	+1.30(+2.81%)
May 10, 2018	46.20	46.68	46.04	46.15	10,353,225	+0.09(+0.19%)
May 09, 2018	45.28	46.43	45.17	46.06	10,425,298	+0.95(+2.10%)
May 08, 2018	45.60	45.64	44.71	45.11	12,905,029	-0.49(-1.08%)
May 07, 2018	45.92	46.18	45.37	45.61	12,624,773	-0.29(-0.64%)
May 04, 2018	45.40	46.02	45.17	45.90	10,984,698	+0.17(+0.38%)
May 03, 2018	45.42	45.94	44.80	45.73	14,243,984	+0.18(+0.40%)
May 02, 2018	45.85	46.10	45.32	45.54	13,111,727	-0.54(-1.17%)
May 01, 2018	46.89	47.09	45.21	46.08	16,515,152	-0.71(-1.51%)
Apr 30, 2018	47.41	47.67	46.79	46.79	16,481,277	-0.48(-1.01%)
Apr 27, 2018	47.16	47.41	47.14	47.27	9,645,068	+0.05(+0.10%)
Apr 26, 2018	47.55	47.76	46.98	47.22	16,984,992	-0.17(-0.37%)
Apr 25, 2018	47.61	47.63	46.84	47.40	16,875,588	-0.37(-0.77%)
Apr 24, 2018	48.02	48.48	47.51	47.76	16,777,152	-0.13(-0.27%)
Apr 23, 2018	47.73	48.18	47.24	47.89	24,931,032	+1.13(+2.41%)
Apr 20, 2018	46.78	47.11	46.62	46.76	12,137,144	+0.15(+0.32%)
Apr 19, 2018	46.83	47.15	46.43	46.61	13,255,162	-0.22(-0.48%)
Apr 18, 2018	47.22	47.39	46.57	46.83	14,139,126	-0.28(-0.59%)
Apr 17, 2018	47.56	47.66	46.86	47.11	19,291,238	+0.49(+1.06%)
Apr 16, 2018	45.92	47.09	45.44	46.62	28,357,416	+1.18(+2.59%)
Apr 13, 2018	45.37	45.56	45.02	45.44	12,648,943	+0.34(+0.76%)
Apr 12, 2018	44.99	45.46	44.62	45.10	15,020,834	+0.43(+0.96%)
Apr 11, 2018	44.56	44.94	44.42	44.67	11,338,919	-0.23(-0.51%)
Apr 10, 2018	45.05	45.14	44.54	44.90	16,254,042	+0.26(+0.59%)
Apr 09, 2018	43.72	45.63	43.36	44.64	29,234,922	+2.23(+5.25%)
Apr 06, 2018	43.14	43.38	42.05	42.41	15,727,786	-0.93(-2.15%)
Apr 05, 2018	43.76	44.02	43.27	43.34	15,695,849	-0.01(-0.02%)
Apr 04, 2018	42.50	43.47	42.44	43.35	11,200,493	+0.36(+0.83%)
Apr 03, 2018	42.40	43.04	41.99	42.99	11,631,018	+0.65(+1.54%)
Apr 02, 2018	43.24	43.44	42.09	42.34	16,856,498	-0.95(-2.20%)
Mar 29, 2018		43.29	43.29	43.29	0	-0.49(-1.13%)
Mar 28, 2018	42.96	43.98	42.94	43.79	15,970,068	+1.06(+2.49%)
Mar 27, 2018	42.91	43.36	42.50	42.72	20,356,618	-0.23(-0.54%)
Mar 26, 2018	42.96	43.04	42.10	42.95	12,543,861	+0.50(+1.18%)
Mar 23, 2018	43.17	43.48	42.40	42.45	14,896,712	-0.56(-1.31%)
Mar 22, 2018	43.11	43.70	42.94	43.02	16,070,565	-0.45(-1.04%)
Mar 21, 2018	43.52	43.94	43.25	43.47	12,593,045	+0.04(+0.09%)
Mar 20, 2018	43.52	43.67	43.21	43.43	9,788,281	+0.01(+0.02%)
Mar 19, 2018	44.24	44.26	43.11	43.42	14,876,524	-0.83(-1.87%)
Mar 16, 2018	43.87	44.39	43.78	44.25	26,424,076	+0.33(+0.76%)
Mar 15, 2018	43.68	44.30	43.63	43.91	12,677,738	+0.36(+0.82%)
Mar 14, 2018	43.93	44.05	43.17	43.56	14,036,627	-0.09(-0.20%)
Mar 13, 2018	43.94	43.94	43.35	43.65	14,855,746	+0.01(+0.02%)
Mar 12, 2018	43.93	44.24	43.54	43.64	13,640,689	+0.17(+0.40%)
Mar 09, 2018	43.38	43.50	43.12	43.46	11,185,291	+0.30(+0.69%)
Mar 08, 2018	42.98	43.21	42.85	43.16	9,278,096	+0.23(+0.53%)
Mar 07, 2018		43.02	42.37	42.94	14,338,000	+0.13(+0.31%)
Mar 06, 2018	42.95	43.12	42.45	42.80	11,757,767	-0.08(-0.18%)
Mar 05, 2018	42.75	43.13	42.62	42.88	16,636,924	+0.03(+0.07%)
Mar 02, 2018	42.16	42.90	41.87	42.85	11,325,332	+0.52(+1.23%)