Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.42	44.42	44.42	0	-0.26(-0.58%)
Dec 28, 2017	44.48	44.84	44.45	44.68	7,324,383	+0.21(+0.46%)
Dec 27, 2017	44.52	44.69	44.41	44.48	7,169,027	+0.00(+0.00%)
Dec 26, 2017	44.60	44.68	44.42	44.48	5,580,108	-0.02(-0.04%)
Dec 22, 2017	44.68	44.86	44.31	44.49	14,372,279	-0.19(-0.42%)
Dec 21, 2017	44.27	44.84	44.27	44.68	12,612,794	+0.39(+0.87%)
Dec 20, 2017	44.43	44.60	44.19	44.30	16,619,773	-0.09(-0.21%)
Dec 19, 2017	44.38	44.69	44.22	44.39	11,991,545	+0.01(+0.02%)
Dec 18, 2017	44.51	44.75	44.37	44.38	14,687,080	-0.02(-0.04%)
Dec 15, 2017	44.39	44.50	44.01	44.40	28,603,602	+0.18(+0.41%)
Dec 14, 2017	44.52	44.79	44.17	44.22	12,837,638	-0.33(-0.74%)
Dec 13, 2017	44.57	44.91	44.34	44.55	17,042,626	-0.13(-0.28%)
Dec 12, 2017	44.67	44.74	44.33	44.67	17,617,868	+0.57(+1.30%)
Dec 11, 2017	44.10	44.33	43.49	44.10	12,469,610	+0.60(+1.39%)
Dec 08, 2017	43.50	43.50	42.79	43.50	13,315,910	+0.63(+1.46%)
Dec 07, 2017	42.94	43.71	42.80	42.87	21,028,664	+0.33(+0.77%)
Dec 06, 2017	42.61	43.78	42.41	42.54	25,861,432	-1.11(-2.55%)
Dec 05, 2017	43.95	44.23	43.62	43.66	15,122,074	-0.35(-0.80%)
Dec 04, 2017		44.39	43.76	44.01	17,169,690	+0.27(+0.63%)
Dec 01, 2017	43.37	43.82	43.33	43.73	15,448,082	+0.47(+1.09%)
Nov 30, 2017	43.20	43.75	43.08	43.26	19,548,368	-0.07(-0.16%)
Nov 29, 2017		43.57	43.00	43.33	13,357,911	+0.34(+0.78%)
Nov 28, 2017	43.00	43.15	42.59	43.00	16,390,911	+0.30(+0.70%)
Nov 27, 2017	42.59	42.74	42.43	42.70	12,902,253	+0.16(+0.37%)
Nov 24, 2017	42.66	42.76	42.36	42.54	5,546,027	-0.02(-0.04%)
Nov 22, 2017	42.45	42.72	42.40	42.56	9,423,174	+0.08(+0.18%)
Nov 21, 2017	42.55	42.94	42.41	42.48	17,515,864	+0.13(+0.31%)
Nov 20, 2017	42.30	42.58	41.98	42.35	21,944,548	-0.86(-1.99%)
Nov 17, 2017	43.05	43.39	42.86	43.21	12,626,943	+0.02(+0.05%)
Nov 16, 2017	42.94	43.34	42.86	43.19	15,311,920	+0.29(+0.68%)
Nov 15, 2017	42.86	43.13	42.58	42.90	14,981,573	-0.15(-0.35%)
Nov 14, 2017	43.03	43.19	42.86	43.04	16,231,537	-0.09(-0.20%)
Nov 13, 2017	43.30	43.46	43.11	43.13	17,230,916	-0.30(-0.69%)
Nov 10, 2017	44.06	44.06	43.17	43.43	21,390,380	-0.57(-1.30%)
Nov 09, 2017	44.27	44.35	43.53	44.00	18,064,008	-0.29(-0.65%)
Nov 08, 2017	43.44	44.40	43.41	44.29	19,331,510	+0.77(+1.78%)
Nov 07, 2017	43.74	43.98	43.35	43.51	18,293,464	-0.23(-0.52%)
Nov 06, 2017	43.87	43.97	43.52	43.74	11,137,955	-0.14(-0.32%)
Nov 03, 2017	43.29	44.05	43.20	43.88	12,533,321	+0.54(+1.25%)
Nov 02, 2017	43.43	43.50	43.08	43.34	15,736,720	+0.02(+0.05%)
Nov 01, 2017	43.48	43.68	43.27	43.32	20,973,764	+0.20(+0.45%)
Oct 31, 2017	43.19	43.67	43.08	43.12	23,542,944	+0.30(+0.69%)
Oct 30, 2017	43.64	43.87	42.59	42.83	49,806,788	-2.76(-6.06%)
Oct 27, 2017	47.40	47.40	45.26	45.59	37,764,656	-2.94(-6.05%)
Oct 26, 2017	48.76	49.07	48.38	48.52	13,725,556	-0.36(-0.74%)
Oct 25, 2017	49.39	49.41	48.79	48.88	14,073,678	-0.52(-1.05%)
Oct 24, 2017	49.56	49.56	48.82	49.40	13,057,178	-0.23(-0.46%)
Oct 23, 2017	50.12	50.50	49.55	49.63	14,796,079	-0.38(-0.75%)
Oct 20, 2017	49.98	50.09	49.76	50.00	13,163,668	+0.10(+0.20%)
Oct 19, 2017	49.82	50.12	49.78	49.90	12,866,053	+0.19(+0.38%)
Oct 18, 2017	50.17	50.18	49.64	49.71	10,075,496	+0.23(+0.46%)
Oct 17, 2017	49.48	49.56	49.22	49.49	8,978,167	-0.09(-0.19%)
Oct 16, 2017	49.70	49.89	49.52	49.58	9,516,386	-0.04(-0.08%)
Oct 13, 2017	50.06	50.23	49.61	49.62	9,378,651	-0.34(-0.69%)
Oct 12, 2017	49.93	50.08	49.75	49.96	7,867,345	+0.04(+0.08%)
Oct 11, 2017	50.36	50.36	50.04	49.93	12,904,487	-0.53(-1.05%)
Oct 10, 2017	50.34	50.47	50.25	50.46	6,286,664	+0.10(+0.20%)
Oct 09, 2017	50.62	50.68	50.19	50.36	6,963,678	-0.17(-0.34%)
Oct 06, 2017	50.65	50.80	50.39	50.53	9,566,522	-0.04(-0.08%)
Oct 05, 2017	50.43	50.72	50.36	50.57	11,688,944	+0.00(+0.00%)
Oct 04, 2017	50.43	50.58	50.36	50.57	8,194,842	+0.18(+0.36%)
Oct 03, 2017	50.53	50.55	49.93	50.39	8,312,679	-0.14(-0.28%)