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%)
May 01, 2018	46.92	47.11	45.23	46.11	16,507,334	-0.71(-1.51%)
Apr 30, 2018	47.43	47.70	46.81	46.81	16,473,476	-0.48(-1.01%)
Apr 27, 2018	47.19	47.43	47.16	47.29	9,640,502	+0.05(+0.10%)
Apr 26, 2018	47.57	47.78	47.00	47.24	16,976,954	-0.17(-0.37%)
Apr 25, 2018	47.63	47.65	46.86	47.42	16,867,600	-0.37(-0.77%)
Apr 24, 2018	48.04	48.51	47.53	47.78	16,769,210	-0.13(-0.27%)
Apr 23, 2018	47.75	48.20	47.26	47.91	24,919,232	+1.13(+2.41%)
Apr 20, 2018	46.81	47.13	46.65	46.78	12,131,399	+0.15(+0.32%)
Apr 19, 2018	46.85	47.17	46.46	46.63	13,248,887	-0.22(-0.48%)
Apr 18, 2018	47.24	47.41	46.59	46.85	14,132,434	-0.28(-0.59%)
Apr 17, 2018	47.58	47.68	46.88	47.13	19,282,106	+0.49(+1.06%)
Apr 16, 2018	45.94	47.12	45.46	46.64	28,343,992	+1.18(+2.59%)
Apr 13, 2018	45.39	45.58	45.04	45.46	12,642,956	+0.34(+0.76%)
Apr 12, 2018	45.01	45.48	44.65	45.12	15,013,724	+0.43(+0.96%)
Apr 11, 2018	44.58	44.96	44.44	44.69	11,333,552	-0.23(-0.51%)
Apr 10, 2018	45.07	45.16	44.56	44.92	16,246,348	+0.26(+0.59%)
Apr 09, 2018	43.74	45.66	43.38	44.66	29,221,084	+2.23(+5.25%)
Apr 06, 2018	43.16	43.40	42.07	42.43	15,720,341	-0.93(-2.15%)
Apr 05, 2018	43.78	44.04	43.29	43.36	15,688,420	-0.01(-0.02%)
Apr 04, 2018	42.52	43.49	42.46	43.37	11,195,192	+0.36(+0.83%)
Apr 03, 2018	42.42	43.06	42.01	43.01	11,625,512	+0.65(+1.54%)
Apr 02, 2018	43.26	43.46	42.11	42.36	16,848,520	-0.95(-2.20%)
Mar 29, 2018		43.31	43.31	43.31	0	-0.49(-1.13%)
Mar 28, 2018	42.98	44.00	42.96	43.81	15,962,509	+1.07(+2.49%)
Mar 27, 2018	42.93	43.38	42.52	42.74	20,346,984	-0.23(-0.54%)
Mar 26, 2018	42.98	43.06	42.12	42.97	12,537,923	+0.50(+1.18%)
Mar 23, 2018	43.20	43.51	42.42	42.47	14,889,661	-0.56(-1.31%)
Mar 22, 2018	43.13	43.72	42.96	43.04	16,062,958	-0.45(-1.04%)
Mar 21, 2018	43.55	43.96	43.27	43.49	12,587,084	+0.04(+0.09%)
Mar 20, 2018	43.54	43.69	43.23	43.45	9,783,648	+0.01(+0.02%)
Mar 19, 2018	44.26	44.28	43.13	43.44	14,869,482	-0.83(-1.87%)
Mar 16, 2018	43.89	44.41	43.80	44.27	26,411,568	+0.33(+0.76%)
Mar 15, 2018	43.70	44.32	43.65	43.93	12,671,737	+0.36(+0.82%)
Mar 14, 2018	43.95	44.07	43.19	43.58	14,029,983	-0.09(-0.20%)
Mar 13, 2018	43.96	43.97	43.37	43.67	14,848,715	+0.01(+0.02%)
Mar 12, 2018	43.95	44.27	43.56	43.66	13,634,233	+0.17(+0.40%)
Mar 09, 2018	43.40	43.52	43.14	43.48	11,179,998	+0.30(+0.69%)
Mar 08, 2018	43.00	43.23	42.87	43.19	9,273,705	+0.23(+0.53%)
Mar 07, 2018		43.04	42.39	42.96	14,331,214	+0.13(+0.31%)
Mar 06, 2018	42.97	43.14	42.47	42.82	11,752,202	-0.08(-0.18%)
Mar 05, 2018	42.77	43.15	42.64	42.90	16,629,050	+0.03(+0.07%)
Mar 02, 2018	42.18	42.92	41.89	42.87	11,319,972	+0.52(+1.23%)