Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)