Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.96	52.94	51.95	52.74	19,287,230	+0.85(+1.64%)
Jul 30, 2018	51.08	51.96	50.87	51.89	12,070,589	+1.06(+2.08%)
Jul 27, 2018	50.00	51.26	49.95	50.84	10,506,410	-0.42(-0.81%)
Jul 26, 2018	51.73	52.20	51.23	51.25	13,916,025	-0.38(-0.74%)
Jul 25, 2018	50.79	51.70	50.75	51.64	13,137,763	+0.86(+1.69%)
Jul 24, 2018	50.36	50.80	50.30	50.78	11,835,092	+0.58(+1.16%)
Jul 23, 2018	50.10	50.27	50.05	50.19	8,659,667	+0.14(+0.27%)
Jul 20, 2018	49.69	50.07	49.65	50.06	8,589,638	+0.01(+0.02%)
Jul 19, 2018	50.23	50.40	49.84	50.05	9,092,384	-0.34(-0.68%)
Jul 18, 2018	50.12	50.42	49.94	50.40	7,919,728	+0.33(+0.66%)
Jul 17, 2018	50.07	50.29	50.01	50.07	6,306,718	-0.05(-0.10%)
Jul 16, 2018	50.39	50.40	49.91	50.11	5,636,823	-0.24(-0.48%)
Jul 13, 2018	49.86	50.48	49.86	50.35	9,182,597	+0.18(+0.37%)
Jul 12, 2018		50.31	49.76	50.17	10,039,657	+0.61(+1.23%)
Jul 11, 2018	49.75	49.80	49.31	49.56	7,212,716	-0.32(-0.64%)
Jul 10, 2018	49.95	50.15	49.73	49.88	13,422,841	+0.22(+0.45%)
Jul 09, 2018	50.01	50.12	49.64	49.66	10,393,566	-0.14(-0.29%)
Jul 06, 2018	49.48	50.05	49.47	49.80	10,181,363	+0.45(+0.91%)
Jul 05, 2018	49.16	49.61	48.91	49.35	11,332,405	+0.74(+1.53%)
Jul 03, 2018		48.61	48.61	48.61	0	+0.20(+0.41%)
Jul 02, 2018	48.48	48.49	47.98	48.41	11,376,662	-0.19(-0.40%)
Jun 29, 2018	48.47	49.21	48.32	48.60	17,905,878	+0.32(+0.66%)
Jun 28, 2018	48.13	48.64	48.03	48.28	12,741,491	+0.34(+0.70%)
Jun 27, 2018	48.60	48.91	47.88	47.94	13,048,027	-0.67(-1.38%)
Jun 26, 2018	48.71	48.86	48.53	48.62	14,979,993	-0.29(-0.59%)
Jun 25, 2018	49.17	49.34	48.55	48.91	13,177,269	-0.31(-0.63%)
Jun 22, 2018	49.07	49.58	49.02	49.22	16,127,602	+0.23(+0.47%)
Jun 21, 2018	49.06	49.06	48.69	48.99	11,126,568	-0.08(-0.16%)
Jun 20, 2018	48.89	49.23	48.67	49.07	15,202,964	+0.20(+0.41%)
Jun 19, 2018	48.56	49.09	48.55	48.87	12,515,018	+0.03(+0.07%)
Jun 18, 2018	49.12	49.13	48.51	48.83	11,917,909	-0.83(-1.68%)
Jun 15, 2018		49.72	49.02	49.67	20,553,202	+0.38(+0.76%)
Jun 14, 2018	49.70	49.94	49.02	49.29	14,930,228	-0.46(-0.92%)
Jun 13, 2018	49.73	50.04	49.56	49.75	11,851,013	+0.12(+0.24%)
Jun 12, 2018	49.57	49.76	49.29	49.63	9,973,412	+0.09(+0.18%)
Jun 11, 2018	49.89	49.96	49.34	49.54	9,055,088	-0.20(-0.40%)
Jun 08, 2018	49.29	49.80	49.26	49.74	12,176,578	+0.47(+0.95%)
Jun 07, 2018	49.28	49.31	48.89	49.27	9,492,350	+0.05(+0.10%)
Jun 06, 2018		49.23		49.22	9,498,498	+0.43(+0.88%)
Jun 05, 2018	49.28	49.54	48.53	48.79	15,724,668	-0.50(-1.02%)
Jun 04, 2018	48.92	49.70	48.63	49.30	23,980,948	+1.16(+2.41%)
Jun 01, 2018	47.60	48.33	47.39	48.13	13,874,231	+0.82(+1.73%)
May 31, 2018	47.40	47.59	47.14	47.32	15,349,854	-0.15(-0.32%)
May 30, 2018	46.62	47.53	46.51	47.47	13,892,405	+1.05(+2.26%)
May 29, 2018	46.56	46.81	46.12	46.42	11,078,010	-0.55(-1.17%)
May 25, 2018		46.97	46.97	46.97	0	-0.03(-0.07%)
May 24, 2018	47.09	47.22	46.74	47.00	8,717,449	-0.03(-0.07%)
May 23, 2018	46.46	47.28	46.44	47.03	12,456,130	+0.57(+1.23%)
May 22, 2018	46.72	47.01	46.42	46.46	10,785,205	-0.10(-0.20%)
May 21, 2018	47.04	47.15	46.41	46.55	10,662,402	-0.45(-0.96%)
May 18, 2018	46.86	47.26	45.69	47.01	12,186,773	+0.06(+0.12%)
May 17, 2018	47.32	47.51	46.80	46.95	9,871,014	-0.54(-1.14%)
May 16, 2018	47.15	47.70	46.98	47.49	10,734,048	+0.44(+0.93%)
May 15, 2018	47.24	47.53	46.82	47.05	8,579,918	-0.38(-0.80%)
May 14, 2018	47.51	47.75	47.23	47.44	11,935,610	-0.01(-0.02%)
May 11, 2018	46.23	47.67	46.20	47.44	16,020,258	+1.30(+2.81%)
May 10, 2018	46.20	46.68	46.04	46.15	10,353,225	+0.09(+0.19%)
May 09, 2018	45.28	46.43	45.17	46.06	10,425,298	+0.95(+2.10%)
May 08, 2018	45.60	45.64	44.71	45.11	12,905,029	-0.49(-1.08%)
May 07, 2018	45.92	46.18	45.37	45.61	12,624,773	-0.29(-0.64%)
May 04, 2018	45.40	46.02	45.17	45.90	10,984,698	+0.17(+0.38%)
May 03, 2018	45.42	45.94	44.80	45.73	14,243,984	+0.18(+0.40%)
May 02, 2018	45.85	46.10	45.32	45.54	13,111,727	-0.54(-1.17%)