Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	86.84	87.51	85.86	86.96	24,160,258	-0.99(-1.13%)
May 27, 2022	87.19	87.98	86.69	87.95	10,373,870	+0.73(+0.83%)
May 26, 2022	89.04	89.05	85.98	87.22	18,256,170	-1.36(-1.54%)
May 25, 2022	89.16	89.53	88.01	88.58	11,829,385	-0.84(-0.94%)
May 24, 2022	89.05	89.57	88.41	89.42	9,547,186	+0.77(+0.86%)
May 23, 2022	88.43	89.69	88.25	88.66	9,595,803	+0.26(+0.30%)
May 20, 2022	87.35	88.89	87.35	88.39	12,385,804	+1.38(+1.59%)
May 19, 2022	86.22	87.50	85.87	87.01	11,769,731	-0.01(-0.01%)
May 18, 2022	87.46	88.02	86.71	87.02	13,458,502	-0.85(-0.97%)
May 17, 2022	87.22	89.35	86.47	87.87	18,613,010	+0.64(+0.74%)
May 16, 2022	85.79	87.75	85.68	87.23	14,814,305	+1.80(+2.11%)
May 13, 2022	85.70	86.03	84.34	85.43	10,909,472	-0.40(-0.46%)
May 12, 2022	84.90	85.84	83.49	85.82	15,038,210	+1.55(+1.84%)
May 11, 2022	82.60	85.80	82.60	84.27	17,289,278	+1.30(+1.57%)
May 10, 2022	83.26	84.37	82.46	82.97	13,101,405	+0.16(+0.19%)
May 09, 2022	82.68	83.21	82.12	82.81	12,614,767	-0.71(-0.85%)
May 06, 2022	82.90	84.02	82.66	83.52	12,940,737	+0.36(+0.43%)
May 05, 2022	83.55	83.77	82.23	83.16	10,105,254	-0.48(-0.58%)
May 04, 2022	81.80	83.88	81.60	83.64	11,391,120	+1.34(+1.63%)
May 03, 2022	82.19	83.38	81.67	82.30	8,917,281	-0.52(-0.63%)