Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.21	50.52	50.17	50.23	10,094,801	+0.18(+0.35%)
May 30, 2017	49.93	50.26	49.79	50.06	6,332,516	-0.03(-0.06%)
May 26, 2017	50.15	50.31	50.01	50.09	4,777,319	-0.09(-0.18%)
May 25, 2017	50.12	50.24	49.89	50.18	9,197,456	+0.08(+0.17%)
May 24, 2017	49.97	50.30	49.79	50.09	9,167,364	+0.29(+0.59%)
May 23, 2017	49.38	49.83	49.38	49.80	7,433,003	+0.39(+0.80%)
May 22, 2017	49.14	49.72	49.04	49.41	8,070,664	+0.20(+0.41%)
May 19, 2017	49.41	49.41	48.99	49.21	12,046,217	-0.08(-0.17%)
May 18, 2017	48.54	49.76	48.54	49.29	15,493,613	+0.69(+1.41%)
May 17, 2017	49.21	49.05	48.51	48.60	10,261,648	-0.61(-1.24%)
May 16, 2017	48.94	49.28	48.71	49.21	10,201,734	+0.22(+0.44%)
May 15, 2017	48.93	49.06	48.87	49.00	10,772,940	-0.05(-0.09%)
May 12, 2017	49.68	49.89	48.81	49.04	13,405,160	-0.66(-1.33%)
May 11, 2017	49.95	50.34	49.61	49.71	23,997,984	+0.38(+0.77%)
May 10, 2017	48.70	49.34	48.67	49.33	12,482,785	+0.50(+1.03%)
May 09, 2017	49.52	49.58	48.73	48.83	13,249,209	-0.56(-1.12%)
May 08, 2017	49.31	49.77	49.25	49.38	14,451,658	+0.03(+0.06%)
May 05, 2017	48.99	49.45	48.94	49.35	12,114,721	+0.46(+0.93%)
May 04, 2017	49.12	49.29	48.77	48.90	11,159,980	-0.19(-0.39%)
May 03, 2017	48.22	49.12	48.13	49.09	14,813,642	+0.72(+1.48%)
May 02, 2017	48.23	48.79	48.07	48.37	16,879,386	+0.25(+0.51%)
May 01, 2017	48.03	48.22	47.91	48.13	13,243,068	+0.04(+0.08%)
Apr 28, 2017	48.28	48.33	47.94	48.09	12,263,923	-0.19(-0.40%)
Apr 27, 2017	48.44	48.54	48.18	48.28	8,559,036	-0.09(-0.19%)
Apr 26, 2017	48.32	48.51	48.16	48.37	11,483,126	+0.31(+0.64%)
Apr 25, 2017	48.21	48.55	48.03	48.06	13,858,439	+0.12(+0.26%)
Apr 24, 2017	48.22	48.23	47.85	47.94	11,466,259	+0.19(+0.40%)
Apr 21, 2017	48.11	48.32	47.73	47.75	13,607,702	-0.51(-1.06%)
Apr 20, 2017	48.34	48.41	48.03	48.26	11,616,607	-0.07(-0.14%)
Apr 19, 2017	48.03	48.33	47.83	48.33	13,414,129	+0.29(+0.59%)
Apr 18, 2017	48.19	48.19	47.83	48.04	9,584,798	-0.41(-0.84%)
Apr 17, 2017	48.38	48.48	48.13	48.45	6,914,337	+0.15(+0.30%)
Apr 13, 2017	48.44	48.60	48.27	48.30	7,689,576	-0.34(-0.70%)
Apr 12, 2017	48.12	48.77	48.05	48.64	12,325,491	+0.36(+0.75%)
Apr 11, 2017	48.21	48.42	47.97	48.28	8,483,112	+0.02(+0.05%)
Apr 10, 2017	48.81	48.86	48.24	48.26	9,394,208	-0.45(-0.92%)
Apr 07, 2017	48.82	48.86	48.56	48.70	10,007,796	-0.08(-0.17%)
Apr 06, 2017	48.98	49.35	48.75	48.79	9,789,535	-0.25(-0.52%)
Apr 05, 2017	49.14	49.49	49.00	49.04	9,997,759	-0.08(-0.16%)
Apr 04, 2017	49.06	49.19	48.89	49.12	8,225,002	+0.15(+0.32%)
Apr 03, 2017	48.94	49.15	48.77	48.97	8,611,217	-0.05(-0.11%)
Mar 31, 2017	48.81	49.09	48.80	49.02	9,869,069	+0.07(+0.14%)
Mar 30, 2017	48.99	49.13	48.85	48.95	6,898,179	-0.15(-0.30%)
Mar 29, 2017	49.12	49.46	48.96	49.10	10,544,773	+0.23(+0.47%)
Mar 28, 2017	48.76	48.91	48.51	48.87	13,201,475	+0.12(+0.24%)
Mar 27, 2017	48.54	48.92	48.46	48.75	10,389,960	+0.01(+0.02%)
Mar 24, 2017	48.73	49.01	48.50	48.74	11,842,495	-0.08(-0.16%)
Mar 23, 2017	48.88	49.24	48.75	48.82	12,262,684	-0.17(-0.35%)
Mar 22, 2017	49.36	49.46	48.80	48.99	12,377,124	-0.32(-0.64%)
Mar 21, 2017	49.62	49.84	49.08	49.31	13,675,478	-0.15(-0.31%)
Mar 20, 2017	49.48	49.61	49.38	49.46	16,812,838	+0.16(+0.33%)
Mar 17, 2017	49.57	49.91	49.29	49.30	18,728,582	-0.22(-0.44%)
Mar 16, 2017	49.82	49.99	49.37	49.52	12,460,376	-0.40(-0.80%)
Mar 15, 2017	49.68	50.12	49.55	49.92	11,697,873	+0.39(+0.78%)
Mar 14, 2017	49.48	49.77	49.41	49.53	10,231,480	+0.04(+0.08%)
Mar 13, 2017	50.33	50.37	49.38	49.49	18,403,732	-0.77(-1.54%)
Mar 10, 2017	50.62	50.72	50.19	50.26	11,516,009	-0.22(-0.44%)
Mar 09, 2017	50.55	50.59	50.20	50.49	10,095,086	+0.07(+0.14%)
Mar 08, 2017	50.54	50.66	50.01	50.42	10,986,680	-0.12(-0.24%)
Mar 07, 2017	50.13	50.81	49.95	50.54	10,868,768	-0.39(-0.77%)
Mar 06, 2017	50.63	51.17	50.49	50.93	11,337,930	-0.08(-0.17%)
Mar 03, 2017		51.05	50.43	51.02	10,862,229	+0.38(+0.76%)
Mar 02, 2017	50.86	51.02	50.57	50.63	11,285,691	-0.10(-0.20%)