Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	48.60	49.35	48.45	48.73	17,857,054	+0.32(+0.66%)
Jun 28, 2018	48.26	48.77	48.16	48.41	12,706,749	+0.34(+0.70%)
Jun 27, 2018	48.73	49.04	48.01	48.08	13,012,449	-0.67(-1.38%)
Jun 26, 2018	48.84	48.99	48.66	48.75	14,939,148	-0.29(-0.59%)
Jun 25, 2018	49.30	49.47	48.69	49.04	13,141,339	-0.31(-0.63%)
Jun 22, 2018	49.20	49.71	49.15	49.35	16,083,627	+0.23(+0.47%)
Jun 21, 2018	49.19	49.19	48.82	49.12	11,096,229	-0.08(-0.16%)
Jun 20, 2018	49.02	49.36	48.81	49.20	15,161,511	+0.20(+0.41%)
Jun 19, 2018	48.69	49.22	48.68	49.00	12,480,894	+0.03(+0.07%)
Jun 18, 2018	49.26	49.26	48.65	48.97	11,885,413	-0.83(-1.68%)
Jun 15, 2018		49.86	49.15	49.80	20,497,160	+0.38(+0.76%)
Jun 14, 2018	49.83	50.08	49.15	49.42	14,889,519	-0.44(-0.89%)
Jun 13, 2018	49.85	50.16	49.68	49.87	11,822,884	+0.12(+0.24%)
Jun 12, 2018	49.69	49.88	49.40	49.75	9,949,740	+0.09(+0.18%)
Jun 11, 2018	50.01	50.08	49.46	49.66	9,033,596	-0.20(-0.40%)
Jun 08, 2018	49.40	49.91	49.37	49.86	12,147,677	+0.47(+0.95%)
Jun 07, 2018	49.40	49.43	49.01	49.39	9,469,819	+0.05(+0.10%)
Jun 06, 2018		49.35		49.34	9,475,953	+0.43(+0.88%)
Jun 05, 2018	49.40	49.66	48.65	48.91	15,687,345	-0.50(-1.02%)
Jun 04, 2018	49.04	49.81	48.74	49.41	23,924,028	+1.16(+2.41%)
Jun 01, 2018	47.72	48.45	47.50	48.25	13,841,300	+0.82(+1.73%)
May 31, 2018	47.51	47.71	47.25	47.43	15,313,421	-0.15(-0.32%)
May 30, 2018	46.73	47.64	46.62	47.58	13,859,431	+1.05(+2.26%)
May 29, 2018	46.67	46.92	46.23	46.53	11,051,716	-0.55(-1.17%)
May 25, 2018		47.08	47.08	47.08	0	-0.03(-0.07%)
May 24, 2018	47.21	47.33	46.85	47.11	8,696,758	-0.03(-0.07%)
May 23, 2018	46.57	47.40	46.55	47.14	12,426,566	+0.57(+1.23%)
May 22, 2018	46.83	47.12	46.53	46.57	10,759,606	-0.10(-0.20%)
May 21, 2018	47.15	47.26	46.52	46.66	10,637,094	-0.45(-0.96%)
May 18, 2018	46.97	47.37	45.80	47.12	12,157,847	+0.06(+0.12%)
May 17, 2018	47.44	47.63	46.91	47.06	9,847,585	-0.54(-1.14%)
May 16, 2018	47.26	47.81	47.09	47.60	10,708,570	+0.44(+0.93%)
May 15, 2018	47.36	47.64	46.93	47.17	8,559,554	-0.38(-0.80%)
May 14, 2018	47.62	47.86	47.34	47.55	11,907,281	-0.01(-0.02%)
May 11, 2018	46.34	47.78	46.31	47.56	15,982,234	+1.30(+2.81%)
May 10, 2018	46.31	46.79	46.15	46.26	10,328,651	+0.09(+0.19%)
May 09, 2018	45.39	46.54	45.28	46.17	10,400,553	+0.95(+2.10%)
May 08, 2018	45.71	45.75	44.82	45.22	12,874,398	-0.49(-1.08%)
May 07, 2018	46.03	46.29	45.48	45.72	12,594,808	-0.29(-0.64%)
May 04, 2018	45.51	46.13	45.28	46.01	10,958,626	+0.18(+0.38%)
May 03, 2018	45.52	46.05	44.91	45.84	14,210,175	+0.18(+0.40%)
May 02, 2018	45.95	46.21	45.42	45.65	13,080,606	-0.54(-1.17%)
May 01, 2018	47.01	47.20	45.32	46.19	16,475,953	-0.71(-1.51%)
Apr 30, 2018	47.52	47.79	46.90	46.90	16,442,159	-0.48(-1.01%)
Apr 27, 2018	47.28	47.52	47.25	47.38	9,622,175	+0.05(+0.10%)
Apr 26, 2018	47.66	47.87	47.09	47.33	16,944,678	-0.18(-0.37%)
Apr 25, 2018	47.72	47.74	46.95	47.51	16,835,534	-0.37(-0.77%)
Apr 24, 2018	48.13	48.60	47.62	47.87	16,737,331	-0.13(-0.27%)
Apr 23, 2018	47.84	48.30	47.35	48.00	24,871,858	+1.13(+2.41%)
Apr 20, 2018	46.89	47.22	46.74	46.87	12,108,336	+0.15(+0.32%)
Apr 19, 2018	46.94	47.26	46.54	46.72	13,223,700	-0.22(-0.48%)
Apr 18, 2018	47.33	47.50	46.68	46.94	14,105,567	-0.28(-0.59%)
Apr 17, 2018	47.68	47.77	46.97	47.22	19,245,450	+0.49(+1.06%)
Apr 16, 2018	46.03	47.21	45.55	46.73	28,290,108	+1.18(+2.59%)
Apr 13, 2018	45.48	45.67	45.13	45.55	12,618,921	+0.34(+0.76%)
Apr 12, 2018	45.09	45.56	44.73	45.21	14,985,182	+0.43(+0.96%)
Apr 11, 2018	44.66	45.05	44.53	44.78	11,312,006	-0.23(-0.51%)
Apr 10, 2018	45.16	45.25	44.65	45.01	16,215,463	+0.26(+0.59%)
Apr 09, 2018	43.82	45.74	43.46	44.74	29,165,534	+2.23(+5.25%)
Apr 06, 2018	43.25	43.48	42.15	42.51	15,690,456	-0.93(-2.15%)
Apr 05, 2018	43.87	44.12	43.37	43.44	15,658,595	-0.01(-0.02%)
Apr 04, 2018	42.60	43.57	42.54	43.45	11,173,909	+0.36(+0.83%)
Apr 03, 2018	42.50	43.14	42.09	43.09	11,603,411	+0.65(+1.54%)