Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.42	47.62	47.16	47.34	15,342,588	-0.15(-0.32%)
May 30, 2018	46.64	47.55	46.54	47.49	13,885,829	+1.05(+2.26%)
May 29, 2018	46.58	46.83	46.14	46.44	11,072,766	-0.55(-1.17%)
May 25, 2018		46.99	46.99	46.99	0	-0.03(-0.07%)
May 24, 2018	47.12	47.24	46.77	47.02	8,713,323	-0.03(-0.07%)
May 23, 2018	46.48	47.31	46.46	47.05	12,450,234	+0.57(+1.23%)
May 22, 2018	46.74	47.03	46.44	46.48	10,780,100	-0.10(-0.21%)
May 21, 2018	47.06	47.17	46.43	46.57	10,657,355	-0.45(-0.96%)
May 18, 2018	46.88	47.28	45.72	47.03	12,181,004	+0.06(+0.12%)
May 17, 2018	47.35	47.54	46.82	46.97	9,866,341	-0.54(-1.14%)
May 16, 2018	47.17	47.72	47.00	47.51	10,728,967	+0.44(+0.93%)
May 15, 2018	47.27	47.55	46.84	47.08	8,575,857	-0.38(-0.80%)
May 14, 2018	47.53	47.77	47.25	47.46	11,929,960	-0.01(-0.02%)
May 11, 2018	46.25	47.69	46.23	47.47	16,012,675	+1.30(+2.81%)
May 10, 2018	46.23	46.70	46.07	46.17	10,348,324	+0.09(+0.19%)
May 09, 2018	45.30	46.45	45.19	46.08	10,420,363	+0.95(+2.10%)
May 08, 2018	45.62	45.66	44.73	45.14	12,898,920	-0.49(-1.08%)
May 07, 2018	45.94	46.20	45.39	45.63	12,618,797	-0.29(-0.64%)
May 04, 2018	45.42	46.05	45.19	45.92	10,979,499	+0.17(+0.38%)
May 03, 2018	45.44	45.96	44.83	45.75	14,237,241	+0.18(+0.40%)
May 02, 2018	45.87	46.12	45.34	45.56	13,105,521	-0.54(-1.17%)