Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	86.88	87.56	85.90	87.00	24,148,822	-0.99(-1.13%)
May 27, 2022	87.23	88.02	86.73	87.99	10,368,960	+0.73(+0.83%)
May 26, 2022	89.09	89.10	86.02	87.26	18,247,530	-1.36(-1.54%)
May 25, 2022	89.20	89.57	88.05	88.62	11,823,785	-0.84(-0.94%)
May 24, 2022	89.10	89.62	88.45	89.47	9,542,667	+0.77(+0.86%)
May 23, 2022	88.47	89.73	88.29	88.70	9,591,261	+0.26(+0.30%)
May 20, 2022	87.39	88.94	87.39	88.43	12,379,941	+1.38(+1.59%)
May 19, 2022	86.26	87.55	85.91	87.05	11,764,160	-0.01(-0.01%)
May 18, 2022	87.50	88.07	86.75	87.06	13,452,132	-0.85(-0.97%)
May 17, 2022	87.26	89.39	86.51	87.91	18,604,200	+0.64(+0.74%)
May 16, 2022	85.83	87.79	85.72	87.27	14,807,293	+1.81(+2.11%)
May 13, 2022	85.74	86.07	84.38	85.47	10,904,308	-0.40(-0.46%)
May 12, 2022	84.94	85.88	83.53	85.86	15,031,092	+1.55(+1.84%)
May 11, 2022	82.64	85.84	82.64	84.31	17,281,096	+1.30(+1.57%)
May 10, 2022	83.30	84.41	82.50	83.01	13,095,204	+0.16(+0.19%)
May 09, 2022	82.72	83.25	82.16	82.85	12,608,796	-0.71(-0.85%)
May 06, 2022	82.94	84.06	82.70	83.56	12,934,612	+0.36(+0.43%)
May 05, 2022	83.59	83.81	82.27	83.20	10,100,470	-0.48(-0.58%)
May 04, 2022	81.84	83.92	81.64	83.68	11,385,728	+1.34(+1.63%)
May 03, 2022	82.23	83.42	81.70	82.34	8,913,060	-0.52(-0.63%)