Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.99	52.97	51.97	52.77	19,278,104	+0.85(+1.64%)
Jul 30, 2018	51.10	51.99	50.89	51.92	12,064,877	+1.06(+2.08%)
Jul 27, 2018	50.03	51.28	49.97	50.86	10,501,438	-0.42(-0.81%)
Jul 26, 2018	51.76	52.23	51.26	51.28	13,909,441	-0.38(-0.74%)
Jul 25, 2018	50.81	51.72	50.77	51.66	13,131,547	+0.86(+1.69%)
Jul 24, 2018	50.39	50.82	50.32	50.80	11,829,492	+0.58(+1.16%)
Jul 23, 2018	50.12	50.29	50.07	50.22	8,655,569	+0.14(+0.27%)
Jul 20, 2018	49.71	50.10	49.67	50.08	8,585,573	+0.01(+0.02%)
Jul 19, 2018	50.26	50.42	49.86	50.07	9,088,082	-0.34(-0.68%)
Jul 18, 2018	50.15	50.44	49.96	50.42	7,915,981	+0.33(+0.66%)
Jul 17, 2018	50.09	50.31	50.03	50.09	6,303,734	-0.05(-0.10%)
Jul 16, 2018	50.41	50.43	49.93	50.14	5,634,156	-0.24(-0.48%)
Jul 13, 2018	49.88	50.50	49.88	50.38	9,178,252	+0.18(+0.37%)
Jul 12, 2018		50.34	49.78	50.19	10,034,906	+0.61(+1.23%)
Jul 11, 2018	49.78	49.83	49.34	49.59	7,209,303	-0.32(-0.64%)
Jul 10, 2018	49.98	50.17	49.75	49.91	13,416,490	+0.22(+0.45%)
Jul 09, 2018	50.03	50.15	49.67	49.68	10,388,648	-0.14(-0.29%)
Jul 06, 2018	49.51	50.07	49.50	49.83	10,176,546	+0.45(+0.91%)
Jul 05, 2018	49.19	49.63	48.94	49.38	11,327,043	+0.74(+1.53%)
Jul 03, 2018		48.63	48.63	48.63	0	+0.20(+0.41%)
Jul 02, 2018	48.50	48.51	48.00	48.43	11,371,279	-0.19(-0.40%)
Jun 29, 2018	48.49	49.24	48.34	48.62	17,897,406	+0.32(+0.66%)
Jun 28, 2018	48.15	48.66	48.06	48.30	12,735,462	+0.34(+0.70%)
Jun 27, 2018	48.62	48.93	47.90	47.97	13,041,853	-0.67(-1.38%)
Jun 26, 2018	48.73	48.88	48.55	48.64	14,972,906	-0.29(-0.59%)
Jun 25, 2018	49.19	49.36	48.58	48.93	13,171,034	-0.31(-0.63%)
Jun 22, 2018	49.09	49.60	49.04	49.24	16,119,971	+0.23(+0.47%)
Jun 21, 2018	49.08	49.08	48.71	49.01	11,121,303	-0.08(-0.16%)
Jun 20, 2018	48.91	49.25	48.70	49.09	15,195,771	+0.20(+0.41%)
Jun 19, 2018	48.58	49.11	48.57	48.89	12,509,097	+0.03(+0.07%)
Jun 18, 2018	49.15	49.15	48.54	48.86	11,912,270	-0.83(-1.68%)
Jun 15, 2018		49.75	49.04	49.69	20,543,476	+0.38(+0.76%)
Jun 14, 2018	49.72	49.97	49.04	49.31	14,923,164	-0.46(-0.92%)
Jun 13, 2018	49.76	50.07	49.58	49.77	11,845,403	+0.12(+0.24%)
Jun 12, 2018	49.60	49.79	49.31	49.65	9,968,692	+0.09(+0.18%)
Jun 11, 2018	49.91	49.99	49.37	49.56	9,050,802	-0.20(-0.40%)
Jun 08, 2018	49.31	49.82	49.28	49.76	12,170,814	+0.47(+0.95%)
Jun 07, 2018	49.30	49.33	48.91	49.29	9,487,857	+0.05(+0.10%)
Jun 06, 2018		49.25		49.25	9,494,002	+0.43(+0.88%)
Jun 05, 2018	49.30	49.56	48.55	48.82	15,717,225	-0.50(-1.02%)
Jun 04, 2018	48.94	49.72	48.65	49.32	23,969,596	+1.16(+2.41%)
Jun 01, 2018	47.62	48.36	47.41	48.16	13,867,664	+0.82(+1.73%)
May 31, 2018	47.42	47.62	47.16	47.34	15,342,588	-0.15(-0.32%)
May 30, 2018	46.64	47.55	46.54	47.49	13,885,829	+1.05(+2.26%)
May 29, 2018	46.58	46.83	46.14	46.44	11,072,766	-0.55(-1.17%)
May 25, 2018		46.99	46.99	46.99	0	-0.03(-0.07%)
May 24, 2018	47.12	47.24	46.77	47.02	8,713,323	-0.03(-0.07%)
May 23, 2018	46.48	47.31	46.46	47.05	12,450,234	+0.57(+1.23%)
May 22, 2018	46.74	47.03	46.44	46.48	10,780,100	-0.10(-0.21%)
May 21, 2018	47.06	47.17	46.43	46.57	10,657,355	-0.45(-0.96%)
May 18, 2018	46.88	47.28	45.72	47.03	12,181,004	+0.06(+0.12%)
May 17, 2018	47.35	47.54	46.82	46.97	9,866,341	-0.54(-1.14%)
May 16, 2018	47.17	47.72	47.00	47.51	10,728,967	+0.44(+0.93%)
May 15, 2018	47.27	47.55	46.84	47.08	8,575,857	-0.38(-0.80%)
May 14, 2018	47.53	47.77	47.25	47.46	11,929,960	-0.01(-0.02%)
May 11, 2018	46.25	47.69	46.23	47.47	16,012,675	+1.30(+2.81%)
May 10, 2018	46.23	46.70	46.07	46.17	10,348,324	+0.09(+0.19%)
May 09, 2018	45.30	46.45	45.19	46.08	10,420,363	+0.95(+2.10%)
May 08, 2018	45.62	45.66	44.73	45.14	12,898,920	-0.49(-1.08%)
May 07, 2018	45.94	46.20	45.39	45.63	12,618,797	-0.29(-0.64%)
May 04, 2018	45.42	46.05	45.19	45.92	10,979,499	+0.17(+0.38%)
May 03, 2018	45.44	45.96	44.83	45.75	14,237,241	+0.18(+0.40%)
May 02, 2018	45.87	46.12	45.34	45.56	13,105,521	-0.54(-1.17%)