Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	64.19	64.42	62.55	62.62	19,524,474	-1.72(-2.68%)
Feb 25, 2021	63.99	64.67	63.88	64.35	12,058,631	+0.04(+0.07%)
Feb 24, 2021	64.50	64.91	64.15	64.30	10,882,547	+0.03(+0.04%)
Feb 23, 2021	64.83	65.50	64.21	64.28	12,054,433	-0.34(-0.52%)
Feb 22, 2021	64.17	64.73	63.58	64.61	9,527,195	+0.53(+0.83%)
Feb 19, 2021	65.05	65.11	64.04	64.08	13,707,929	-0.95(-1.46%)
Feb 18, 2021	64.91	65.43	64.71	65.03	11,070,544	-0.11(-0.17%)
Feb 17, 2021	64.22	65.59	64.13	65.14	15,360,298	+1.11(+1.74%)
Feb 16, 2021	64.99	65.05	63.85	64.03	10,754,955	-0.65(-1.00%)
Feb 12, 2021	64.43	64.77	64.28	64.67	7,455,820	+0.22(+0.35%)
Feb 11, 2021	64.51	64.76	64.01	64.45	9,712,482	-0.13(-0.20%)
Feb 10, 2021	64.95	65.00	64.28	64.58	12,957,467	-0.13(-0.20%)
Feb 09, 2021	64.72	64.82	64.12	64.71	14,913,610	+0.00(+0.00%)
Feb 08, 2021	65.49	65.70	64.38	64.71	18,489,716	-0.66(-1.00%)
Feb 05, 2021	65.89	66.38	65.03	65.36	15,382,803	-0.20(-0.30%)
Feb 04, 2021	66.34	66.41	65.14	65.56	20,874,334	-1.11(-1.67%)
Feb 03, 2021	66.95	67.39	66.53	66.68	11,091,155	-0.39(-0.58%)
Feb 02, 2021	67.08	68.06	67.00	67.06	10,913,003	+0.35(+0.53%)
Feb 01, 2021	67.25	67.55	66.69	66.71	9,099,614	+0.25(+0.38%)
Jan 29, 2021	67.07	67.58	65.87	66.46	11,808,315	-0.73(-1.09%)
Jan 28, 2021	66.47	67.70	66.46	67.19	14,352,966	+0.73(+1.10%)
Jan 27, 2021	68.87	69.05	66.26	66.46	17,948,306	-2.74(-3.96%)
Jan 26, 2021	69.98	69.98	69.10	69.20	8,568,752	-0.78(-1.11%)
Jan 25, 2021	69.60	70.01	69.04	69.98	11,014,848	+0.15(+0.21%)
Jan 22, 2021	69.75	70.22	69.64	69.83	10,442,253	-0.17(-0.25%)
Jan 21, 2021	70.55	70.97	69.81	70.00	10,007,165	-1.10(-1.55%)
Jan 20, 2021	71.79	72.05	70.94	71.11	12,271,550	-0.63(-0.88%)
Jan 19, 2021	72.07	72.34	71.28	71.74	9,367,546	-0.16(-0.23%)
Jan 15, 2021	70.57	72.00	70.34	71.90	11,290,533	+1.04(+1.47%)
Jan 14, 2021	71.07	71.39	70.61	70.86	12,575,832	-0.15(-0.21%)
Jan 13, 2021	71.89	71.89	70.90	71.00	11,167,965	-0.65(-0.90%)
Jan 12, 2021	73.40	73.42	71.19	71.65	11,204,301	-1.65(-2.25%)
Jan 11, 2021	72.00	73.82	71.79	73.30	14,925,048	+1.70(+2.37%)
Jan 08, 2021	72.75	72.75	71.19	71.60	10,581,874	-0.85(-1.18%)
Jan 07, 2021	71.19	72.75	70.77	72.45	11,558,579	+1.41(+1.99%)
Jan 06, 2021	69.49	71.35	69.25	71.04	11,640,756	+1.10(+1.58%)
Jan 05, 2021	69.56	70.19	68.91	69.94	12,117,492	+0.12(+0.17%)
Jan 04, 2021	70.71	70.79	68.88	69.81	11,618,665	-0.72(-1.03%)
Dec 31, 2020		70.54	70.54	70.54	6,564,478	+1.04(+1.50%)
Dec 30, 2020	70.42	70.48	69.45	69.50	6,564,478	-0.72(-1.02%)
Dec 29, 2020	69.68	70.36	69.64	70.21	6,312,135	+0.84(+1.21%)
Dec 28, 2020	69.55	69.97	69.10	69.37	5,315,139	+0.27(+0.39%)
Dec 24, 2020	68.99	69.36	68.87	69.11	3,272,517	+0.33(+0.48%)
Dec 23, 2020	68.63	69.36	68.62	68.78	6,697,360	+0.29(+0.43%)
Dec 22, 2020	68.12	68.98	67.47	68.49	10,017,275	+0.11(+0.16%)
Dec 21, 2020	67.95	68.41	67.04	68.37	12,325,702	-0.21(-0.30%)
Dec 18, 2020	68.74	69.14	67.65	68.58	36,694,408	-0.25(-0.36%)
Dec 17, 2020	69.32	69.47	68.71	68.83	12,956,020	-0.01(-0.01%)
Dec 16, 2020	69.23	69.63	68.68	68.84	10,496,588	-0.56(-0.81%)
Dec 15, 2020	69.42	69.88	68.99	69.40	11,162,496	+0.14(+0.20%)
Dec 14, 2020	71.25	71.64	69.02	69.26	14,536,772	-1.72(-2.42%)
Dec 11, 2020	70.88	71.37	70.60	70.98	8,898,913	-0.03(-0.04%)
Dec 10, 2020	71.58	71.82	70.77	71.00	8,194,235	-0.41(-0.58%)
Dec 09, 2020	71.42	71.77	70.62	71.42	7,993,272	+0.25(+0.35%)
Dec 08, 2020	70.41	71.65	70.38	71.17	9,662,810	+0.57(+0.81%)
Dec 07, 2020	70.21	71.42	70.20	70.59	9,825,099	+0.49(+0.70%)
Dec 04, 2020	69.42	70.12	69.40	70.11	9,648,817	+0.42(+0.60%)
Dec 03, 2020	70.11	70.13	69.15	69.69	7,900,768	-0.33(-0.46%)
Dec 02, 2020	70.13	70.79	69.55	70.01	7,987,413	+0.24(+0.34%)