Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.19	50.50	50.15	50.21	10,099,581	+0.18(+0.35%)
May 30, 2017	49.91	50.23	49.76	50.03	6,335,515	-0.03(-0.06%)
May 26, 2017	50.12	50.28	49.99	50.06	4,779,581	-0.09(-0.18%)
May 25, 2017	50.09	50.22	49.86	50.15	9,201,811	+0.08(+0.17%)
May 24, 2017	49.95	50.28	49.77	50.07	9,171,705	+0.29(+0.59%)
May 23, 2017	49.35	49.81	49.35	49.78	7,436,523	+0.39(+0.80%)
May 22, 2017	49.12	49.69	49.02	49.38	8,074,486	+0.20(+0.41%)
May 19, 2017	49.38	49.38	48.97	49.18	12,051,921	-0.08(-0.17%)
May 18, 2017	48.51	49.74	48.51	49.27	15,500,949	+0.69(+1.41%)
May 17, 2017	49.19	49.03	48.49	48.58	10,266,507	-0.61(-1.24%)
May 16, 2017	48.92	49.25	48.69	49.19	10,206,564	+0.22(+0.44%)
May 15, 2017	48.91	49.04	48.84	48.98	10,778,041	-0.05(-0.09%)
May 12, 2017	49.65	49.87	48.79	49.02	13,411,508	-0.66(-1.33%)
May 11, 2017	49.93	50.32	49.59	49.68	24,009,348	+0.38(+0.77%)
May 10, 2017	48.68	49.31	48.65	49.31	12,488,696	+0.50(+1.03%)
May 09, 2017	49.49	49.56	48.71	48.81	13,255,483	-0.56(-1.12%)
May 08, 2017	49.28	49.75	49.22	49.36	14,458,501	+0.03(+0.06%)
May 05, 2017	48.97	49.42	48.91	49.33	12,120,457	+0.45(+0.93%)
May 04, 2017	49.10	49.27	48.75	48.87	11,165,265	-0.19(-0.39%)
May 03, 2017	48.20	49.10	48.10	49.07	14,820,656	+0.72(+1.48%)
May 02, 2017	48.20	48.77	48.05	48.35	16,887,378	+0.25(+0.51%)