Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	65.01	65.50	64.58	64.92	8,316,371	-0.39(-0.59%)
May 30, 2019	65.20	65.42	64.90	65.30	8,713,391	+0.26(+0.40%)
May 29, 2019	65.66	65.87	64.54	65.04	12,689,519	-0.74(-1.12%)
May 28, 2019	66.69	67.14	65.76	65.78	15,594,545	-0.75(-1.12%)
May 24, 2019	66.63	67.15	66.47	66.52	6,924,981	+0.12(+0.19%)
May 23, 2019	66.05	66.54	65.90	66.40	10,860,700	+0.03(+0.05%)
May 22, 2019	65.03	66.51	65.00	66.37	15,708,648	+1.21(+1.86%)
May 21, 2019	64.81	65.34	64.35	65.15	12,660,527	+0.51(+0.79%)
May 20, 2019	64.22	64.96	64.13	64.65	9,641,495	+0.13(+0.20%)
May 17, 2019	64.26	64.80	63.80	64.51	9,616,857	-0.34(-0.52%)
May 16, 2019	63.74	65.47	63.70	64.85	11,539,593	+1.29(+2.04%)
May 15, 2019	63.00	63.83	62.94	63.56	8,481,506	+0.11(+0.17%)
May 14, 2019	63.61	63.99	63.40	63.45	9,415,470	+0.20(+0.32%)
May 13, 2019	62.96	63.54	62.96	63.24	11,225,993	-0.84(-1.30%)
May 10, 2019	63.99	64.19	62.95	64.08	10,510,284	-0.11(-0.18%)
May 09, 2019	63.66	64.34	63.30	64.19	9,437,776	+0.12(+0.19%)
May 08, 2019	64.19	64.51	63.84	64.07	12,302,899	+0.23(+0.36%)
May 07, 2019	64.65	64.98	63.44	63.84	12,252,454	-1.29(-1.99%)
May 06, 2019	64.36	65.39	64.17	65.14	11,534,071	-0.43(-0.65%)
May 03, 2019	65.19	65.68	64.95	65.56	9,247,503	+0.39(+0.60%)
May 02, 2019	64.42	65.42	64.42	65.17	13,480,969	+0.66(+1.02%)