Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	52.08	53.06	52.07	52.86	19,243,748	+0.85(+1.64%)
Jul 30, 2018	51.19	52.08	50.98	52.01	12,043,376	+1.06(+2.08%)
Jul 27, 2018	50.12	51.38	50.06	50.95	10,482,723	-0.42(-0.81%)
Jul 26, 2018	51.85	52.32	51.35	51.37	13,884,652	-0.39(-0.74%)
Jul 25, 2018	50.90	51.82	50.86	51.75	13,108,144	+0.86(+1.69%)
Jul 24, 2018	50.48	50.91	50.41	50.89	11,808,410	+0.59(+1.16%)
Jul 23, 2018	50.21	50.38	50.16	50.31	8,640,144	+0.14(+0.27%)
Jul 20, 2018	49.80	50.19	49.76	50.17	8,570,273	+0.01(+0.02%)
Jul 19, 2018	50.35	50.51	49.95	50.16	9,071,885	-0.34(-0.68%)
Jul 18, 2018	50.24	50.53	50.05	50.51	7,901,873	+0.33(+0.66%)
Jul 17, 2018	50.18	50.40	50.12	50.18	6,292,500	-0.05(-0.10%)
Jul 16, 2018	50.50	50.52	50.02	50.23	5,624,115	-0.24(-0.48%)
Jul 13, 2018	49.97	50.59	49.97	50.47	9,161,895	+0.18(+0.37%)
Jul 12, 2018		50.43	49.87	50.28	10,017,023	+0.61(+1.23%)
Jul 11, 2018	49.87	49.91	49.43	49.67	7,196,455	-0.32(-0.64%)
Jul 10, 2018	50.07	50.26	49.84	50.00	13,392,580	+0.22(+0.45%)
Jul 09, 2018	50.12	50.24	49.75	49.77	10,370,134	-0.14(-0.29%)
Jul 06, 2018	49.59	50.16	49.59	49.91	10,158,410	+0.45(+0.91%)
Jul 05, 2018	49.27	49.72	49.02	49.47	11,306,856	+0.75(+1.53%)
Jul 03, 2018		48.72	48.72	48.72	0	+0.20(+0.41%)
Jul 02, 2018	48.59	48.60	48.09	48.52	11,351,014	-0.19(-0.40%)
Jun 29, 2018	48.57	49.33	48.43	48.71	17,865,510	+0.32(+0.66%)
Jun 28, 2018	48.24	48.75	48.14	48.39	12,712,766	+0.34(+0.70%)
Jun 27, 2018	48.71	49.02	47.99	48.05	13,018,611	-0.67(-1.38%)
Jun 26, 2018	48.82	48.97	48.64	48.73	14,946,222	-0.29(-0.59%)
Jun 25, 2018	49.28	49.45	48.66	49.02	13,147,562	-0.31(-0.63%)
Jun 22, 2018	49.18	49.69	49.13	49.33	16,091,243	+0.23(+0.47%)
Jun 21, 2018	49.17	49.17	48.80	49.10	11,101,484	-0.08(-0.16%)
Jun 20, 2018	49.00	49.34	48.78	49.18	15,168,690	+0.20(+0.41%)
Jun 19, 2018	48.67	49.20	48.66	48.98	12,486,804	+0.03(+0.07%)
Jun 18, 2018	49.23	49.24	48.62	48.94	11,891,040	-0.83(-1.68%)
Jun 15, 2018		49.83	49.13	49.78	20,506,866	+0.38(+0.76%)
Jun 14, 2018	49.81	50.06	49.13	49.40	14,896,569	-0.44(-0.89%)
Jun 13, 2018	49.83	50.14	49.65	49.84	11,828,484	+0.12(+0.24%)
Jun 12, 2018	49.67	49.86	49.38	49.72	9,954,453	+0.09(+0.18%)
Jun 11, 2018	49.99	50.06	49.44	49.64	9,037,874	-0.20(-0.40%)
Jun 08, 2018	49.38	49.89	49.35	49.83	12,153,430	+0.47(+0.95%)
Jun 07, 2018	49.37	49.40	48.98	49.37	9,474,305	+0.05(+0.10%)
Jun 06, 2018		49.33		49.32	9,480,442	+0.43(+0.88%)
Jun 05, 2018	49.37	49.64	48.62	48.89	15,694,775	-0.50(-1.02%)
Jun 04, 2018	49.01	49.79	48.72	49.39	23,935,360	+1.16(+2.41%)
Jun 01, 2018	47.69	48.43	47.48	48.23	13,847,856	+0.82(+1.73%)
May 31, 2018	47.49	47.68	47.23	47.41	15,320,674	-0.15(-0.32%)
May 30, 2018	46.71	47.62	46.60	47.56	13,865,996	+1.05(+2.26%)
May 29, 2018	46.65	46.89	46.21	46.51	11,056,950	-0.55(-1.17%)
May 25, 2018		47.06	47.06	47.06	0	-0.03(-0.07%)
May 24, 2018	47.18	47.31	46.83	47.09	8,700,878	-0.03(-0.07%)
May 23, 2018	46.55	47.37	46.53	47.12	12,432,451	+0.57(+1.23%)
May 22, 2018	46.81	47.10	46.51	46.55	10,764,702	-0.10(-0.20%)
May 21, 2018	47.13	47.24	46.50	46.64	10,642,132	-0.45(-0.96%)
May 18, 2018	46.95	47.35	45.78	47.10	12,163,605	+0.06(+0.12%)
May 17, 2018	47.41	47.61	46.89	47.04	9,852,249	-0.54(-1.14%)
May 16, 2018	47.24	47.79	47.07	47.58	10,713,642	+0.44(+0.93%)
May 15, 2018	47.33	47.62	46.90	47.14	8,563,608	-0.38(-0.80%)
May 14, 2018	47.60	47.84	47.32	47.53	11,912,920	-0.01(-0.02%)
May 11, 2018	46.31	47.76	46.29	47.53	15,989,804	+1.30(+2.81%)
May 10, 2018	46.29	46.77	46.13	46.24	10,333,543	+0.09(+0.19%)
May 09, 2018	45.37	46.51	45.26	46.15	10,405,479	+0.95(+2.10%)
May 08, 2018	45.69	45.73	44.80	45.20	12,880,496	-0.49(-1.08%)
May 07, 2018	46.00	46.27	45.45	45.69	12,600,773	-0.29(-0.64%)
May 04, 2018	45.49	46.11	45.26	45.99	10,963,816	+0.18(+0.38%)
May 03, 2018	45.50	46.03	44.89	45.81	14,216,906	+0.18(+0.40%)
May 02, 2018	45.93	46.19	45.40	45.63	13,086,802	-0.54(-1.17%)