Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	64.29	65.42	63.67	64.87	17,068,064	-0.01(-0.01%)
Mar 30, 2020	62.07	65.42	61.45	64.88	17,885,424	+4.40(+7.28%)
Mar 27, 2020	60.53	61.91	60.07	60.48	14,110,084	-1.52(-2.45%)
Mar 26, 2020	57.45	62.54	57.42	61.99	20,432,994	+4.48(+7.78%)
Mar 25, 2020	57.68	59.34	56.28	57.52	20,723,290	-0.70(-1.20%)
Mar 24, 2020	58.17	58.81	56.65	58.22	22,522,328	+2.23(+3.99%)
Mar 23, 2020	59.24	60.37	55.01	55.98	20,792,888	-4.18(-6.95%)
Mar 20, 2020	58.64	61.12	57.75	60.16	26,116,856	+0.53(+0.89%)
Mar 19, 2020	60.16	61.43	58.10	59.63	21,807,202	-0.76(-1.26%)
Mar 18, 2020	60.24	62.95	58.03	60.39	21,001,780	-2.40(-3.83%)
Mar 17, 2020	60.41	64.13	60.18	62.79	28,004,532	+3.84(+6.52%)
Mar 16, 2020	59.67	64.15	56.59	58.95	23,550,388	-5.76(-8.90%)
Mar 13, 2020	64.26	65.11	60.92	64.71	29,264,410	+2.45(+3.94%)
Mar 12, 2020	62.21	65.27	61.26	62.25	25,862,656	-4.01(-6.06%)
Mar 11, 2020	66.75	67.03	65.25	66.27	16,291,849	-2.32(-3.38%)
Mar 10, 2020	67.30	68.72	64.80	68.58	19,999,150	+2.56(+3.88%)
Mar 09, 2020	65.22	67.50	64.38	66.03	21,615,058	-2.71(-3.94%)
Mar 06, 2020	66.87	69.09	66.42	68.73	16,213,756	+0.52(+0.76%)
Mar 05, 2020	68.17	69.21	67.68	68.22	17,136,546	-1.16(-1.68%)
Mar 04, 2020	68.15	69.46	66.80	69.38	23,078,330	+3.21(+4.85%)
Mar 03, 2020	68.07	68.90	65.15	66.17	19,849,368	-1.87(-2.75%)
Mar 02, 2020	64.50	68.19	64.45	68.04	21,497,842	+4.02(+6.28%)
Feb 28, 2020	64.12	64.80	62.03	64.02	33,391,886	-1.27(-1.95%)
Feb 27, 2020	67.49	68.36	65.22	65.29	17,953,598	-1.56(-2.33%)
Feb 26, 2020	67.45	68.26	66.70	66.85	13,625,410	-0.28(-0.41%)
Feb 25, 2020	68.17	68.52	66.77	67.12	15,029,716	-0.89(-1.30%)
Feb 24, 2020	67.41	69.06	67.37	68.01	15,672,081	-0.84(-1.23%)
Feb 21, 2020	68.73	69.09	68.33	68.85	10,607,861	-0.13(-0.18%)
Feb 20, 2020	68.75	69.26	68.33	68.98	12,485,207	+0.41(+0.60%)
Feb 19, 2020	69.47	69.50	68.21	68.57	13,393,330	-0.38(-0.56%)
Feb 18, 2020	69.30	69.50	68.78	68.95	11,431,063	-0.16(-0.23%)
Feb 14, 2020	68.76	69.24	68.29	69.11	9,977,264	+0.57(+0.83%)
Feb 13, 2020	69.35	69.35	68.11	68.54	22,115,578	-1.07(-1.54%)
Feb 12, 2020	71.11	71.27	69.32	69.61	22,397,472	-1.67(-2.35%)
Feb 11, 2020	71.80	71.91	71.03	71.29	11,698,386	-0.34(-0.48%)
Feb 10, 2020	71.14	71.90	71.03	71.63	12,085,594	+0.48(+0.68%)
Feb 07, 2020	71.82	71.86	70.93	71.14	13,031,111	-0.50(-0.70%)
Feb 06, 2020	71.93	72.10	71.29	71.64	18,380,146	-0.13(-0.17%)
Feb 05, 2020	70.81	72.53	70.24	71.77	33,422,766	-2.12(-2.86%)
Feb 04, 2020	73.94	74.59	73.64	73.89	17,196,334	+0.85(+1.17%)
Feb 03, 2020	71.95	73.77	71.95	73.03	11,102,333	+1.59(+2.22%)
Jan 31, 2020	72.23	72.47	71.08	71.44	10,979,427	-0.89(-1.23%)
Jan 30, 2020	72.71	72.86	72.08	72.33	12,570,240	-0.62(-0.85%)
Jan 29, 2020	72.41	73.72	72.27	72.95	9,712,408	+0.83(+1.15%)
Jan 28, 2020	72.28	72.51	71.83	72.12	10,836,491	+0.13(+0.17%)
Jan 27, 2020	71.16	72.33	70.83	72.00	12,377,558	+0.10(+0.14%)
Jan 24, 2020	74.11	74.27	71.56	71.90	17,065,714	-2.16(-2.91%)
Jan 23, 2020	74.97	74.97	73.80	74.05	15,060,685	-0.91(-1.22%)
Jan 22, 2020	75.40	75.64	74.94	74.96	8,901,143	-0.27(-0.36%)
Jan 21, 2020	75.86	76.07	75.01	75.23	11,435,698	-0.84(-1.10%)
Jan 17, 2020	76.33	76.62	75.98	76.07	11,561,112	-0.18(-0.23%)
Jan 16, 2020	76.81	76.98	76.14	76.24	8,275,943	-0.30(-0.39%)
Jan 15, 2020	75.34	76.60	75.33	76.54	10,970,769	+1.35(+1.79%)
Jan 14, 2020	74.65	75.20	74.31	75.20	9,843,009	+0.35(+0.47%)
Jan 13, 2020	74.86	74.95	74.44	74.85	11,709,609	-0.02(-0.02%)
Jan 10, 2020	75.02	75.35	74.79	74.86	6,784,333	+0.13(+0.17%)
Jan 09, 2020	74.38	75.30	74.24	74.74	11,085,686	+0.65(+0.88%)
Jan 08, 2020	74.50	74.84	73.93	74.09	17,345,644	-0.50(-0.67%)
Jan 07, 2020	75.93	76.19	74.52	74.59	12,705,020	-2.04(-2.66%)
Jan 06, 2020	76.29	76.71	76.08	76.63	8,584,634	+0.33(+0.43%)
Jan 03, 2020	75.83	76.99	75.68	76.30	6,736,856	-0.66(-0.86%)