Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.23	50.54	50.19	50.26	10,090,310	+0.18(+0.35%)
May 30, 2017	49.95	50.28	49.81	50.08	6,329,699	-0.03(-0.06%)
May 26, 2017	50.17	50.33	50.03	50.11	4,775,193	-0.09(-0.18%)
May 25, 2017	50.14	50.26	49.91	50.20	9,193,364	+0.08(+0.17%)
May 24, 2017	49.99	50.32	49.81	50.12	9,163,286	+0.29(+0.59%)
May 23, 2017	49.40	49.85	49.40	49.82	7,429,697	+0.39(+0.80%)
May 22, 2017	49.17	49.74	49.07	49.43	8,067,074	+0.20(+0.41%)
May 19, 2017	49.43	49.43	49.01	49.23	12,040,858	-0.08(-0.17%)
May 18, 2017	48.56	49.78	48.56	49.31	15,486,720	+0.69(+1.41%)
May 17, 2017	49.24	49.07	48.53	48.63	10,257,083	-0.61(-1.24%)
May 16, 2017	48.97	49.30	48.73	49.24	10,197,195	+0.22(+0.44%)
May 15, 2017	48.95	49.08	48.89	49.02	10,768,147	-0.05(-0.09%)
May 12, 2017	49.70	49.92	48.83	49.07	13,399,197	-0.66(-1.33%)
May 11, 2017	49.98	50.36	49.63	49.73	23,987,308	+0.38(+0.77%)
May 10, 2017	48.73	49.36	48.70	49.35	12,477,232	+0.50(+1.03%)
May 09, 2017	49.54	49.60	48.75	48.85	13,243,315	-0.56(-1.12%)
May 08, 2017	49.33	49.79	49.27	49.41	14,445,229	+0.03(+0.06%)
May 05, 2017	49.01	49.47	48.96	49.38	12,109,331	+0.46(+0.93%)
May 04, 2017	49.14	49.31	48.80	48.92	11,155,015	-0.19(-0.39%)
May 03, 2017	48.24	49.14	48.15	49.11	14,807,052	+0.72(+1.48%)
May 02, 2017	48.25	48.81	48.09	48.39	16,871,876	+0.25(+0.51%)