Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.49	47.68	47.23	47.41	15,320,674	-0.15(-0.32%)
May 30, 2018	46.71	47.62	46.60	47.56	13,865,996	+1.05(+2.26%)
May 29, 2018	46.65	46.89	46.21	46.51	11,056,950	-0.55(-1.17%)
May 25, 2018		47.06	47.06	47.06	0	-0.03(-0.07%)
May 24, 2018	47.18	47.31	46.83	47.09	8,700,878	-0.03(-0.07%)
May 23, 2018	46.55	47.37	46.53	47.12	12,432,451	+0.57(+1.23%)
May 22, 2018	46.81	47.10	46.51	46.55	10,764,702	-0.10(-0.20%)
May 21, 2018	47.13	47.24	46.50	46.64	10,642,132	-0.45(-0.96%)
May 18, 2018	46.95	47.35	45.78	47.10	12,163,605	+0.06(+0.12%)
May 17, 2018	47.41	47.61	46.89	47.04	9,852,249	-0.54(-1.14%)
May 16, 2018	47.24	47.79	47.07	47.58	10,713,642	+0.44(+0.93%)
May 15, 2018	47.33	47.62	46.90	47.14	8,563,608	-0.38(-0.80%)
May 14, 2018	47.60	47.84	47.32	47.53	11,912,920	-0.01(-0.02%)
May 11, 2018	46.31	47.76	46.29	47.53	15,989,804	+1.30(+2.81%)
May 10, 2018	46.29	46.77	46.13	46.24	10,333,543	+0.09(+0.19%)
May 09, 2018	45.37	46.51	45.26	46.15	10,405,479	+0.95(+2.10%)
May 08, 2018	45.69	45.73	44.80	45.20	12,880,496	-0.49(-1.08%)
May 07, 2018	46.00	46.27	45.45	45.69	12,600,773	-0.29(-0.64%)
May 04, 2018	45.49	46.11	45.26	45.99	10,963,816	+0.18(+0.38%)
May 03, 2018	45.50	46.03	44.89	45.81	14,216,906	+0.18(+0.40%)
May 02, 2018	45.93	46.19	45.40	45.63	13,086,802	-0.54(-1.17%)