Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.19	50.50	50.15	50.21	10,099,581	+0.18(+0.35%)
May 30, 2017	49.91	50.23	49.76	50.03	6,335,515	-0.03(-0.06%)
May 26, 2017	50.12	50.28	49.99	50.06	4,779,581	-0.09(-0.18%)
May 25, 2017	50.09	50.22	49.86	50.15	9,201,811	+0.08(+0.17%)
May 24, 2017	49.95	50.28	49.77	50.07	9,171,705	+0.29(+0.59%)
May 23, 2017	49.35	49.81	49.35	49.78	7,436,523	+0.39(+0.80%)
May 22, 2017	49.12	49.69	49.02	49.38	8,074,486	+0.20(+0.41%)
May 19, 2017	49.38	49.38	48.97	49.18	12,051,921	-0.08(-0.17%)
May 18, 2017	48.51	49.74	48.51	49.27	15,500,949	+0.69(+1.41%)
May 17, 2017	49.19	49.03	48.49	48.58	10,266,507	-0.61(-1.24%)
May 16, 2017	48.92	49.25	48.69	49.19	10,206,564	+0.22(+0.44%)
May 15, 2017	48.91	49.04	48.84	48.98	10,778,041	-0.05(-0.09%)
May 12, 2017	49.65	49.87	48.79	49.02	13,411,508	-0.66(-1.33%)
May 11, 2017	49.93	50.32	49.59	49.68	24,009,348	+0.38(+0.77%)
May 10, 2017	48.68	49.31	48.65	49.31	12,488,696	+0.50(+1.03%)
May 09, 2017	49.49	49.56	48.71	48.81	13,255,483	-0.56(-1.12%)
May 08, 2017	49.28	49.75	49.22	49.36	14,458,501	+0.03(+0.06%)
May 05, 2017	48.97	49.42	48.91	49.33	12,120,457	+0.45(+0.93%)
May 04, 2017	49.10	49.27	48.75	48.87	11,165,265	-0.19(-0.39%)
May 03, 2017	48.20	49.10	48.10	49.07	14,820,656	+0.72(+1.48%)
May 02, 2017	48.20	48.77	48.05	48.35	16,887,378	+0.25(+0.51%)
May 01, 2017	48.00	48.19	47.89	48.10	13,249,338	+0.04(+0.08%)
Apr 28, 2017	48.26	48.31	47.92	48.07	12,269,730	-0.19(-0.40%)
Apr 27, 2017	48.41	48.51	48.16	48.26	8,563,088	-0.09(-0.19%)
Apr 26, 2017	48.30	48.49	48.14	48.35	11,488,563	+0.31(+0.64%)
Apr 25, 2017	48.19	48.53	48.00	48.04	13,865,001	+0.12(+0.26%)
Apr 24, 2017	48.20	48.21	47.83	47.92	11,471,688	+0.19(+0.40%)
Apr 21, 2017	48.09	48.30	47.71	47.73	13,614,146	-0.51(-1.06%)
Apr 20, 2017	48.32	48.39	48.00	48.23	11,622,107	-0.07(-0.14%)
Apr 19, 2017	48.01	48.30	47.81	48.30	13,420,480	+0.29(+0.59%)
Apr 18, 2017	48.17	48.17	47.80	48.02	9,589,337	-0.41(-0.84%)
Apr 17, 2017	48.36	48.46	48.11	48.43	6,917,611	+0.15(+0.30%)
Apr 13, 2017	48.42	48.58	48.24	48.28	7,693,217	-0.34(-0.70%)
Apr 12, 2017	48.10	48.74	48.03	48.62	12,331,327	+0.36(+0.75%)
Apr 11, 2017	48.19	48.39	47.95	48.26	8,487,129	+0.02(+0.05%)
Apr 10, 2017	48.79	48.84	48.22	48.23	9,398,656	-0.45(-0.92%)
Apr 07, 2017	48.80	48.84	48.54	48.68	10,012,534	-0.08(-0.17%)
Apr 06, 2017	48.95	49.33	48.73	48.77	9,794,170	-0.25(-0.52%)
Apr 05, 2017	49.11	49.47	48.98	49.02	10,002,493	-0.08(-0.16%)
Apr 04, 2017	49.04	49.17	48.87	49.10	8,228,897	+0.15(+0.32%)
Apr 03, 2017	48.91	49.13	48.75	48.94	8,615,294	-0.05(-0.11%)
Mar 31, 2017	48.78	49.07	48.77	49.00	9,873,742	+0.07(+0.14%)
Mar 30, 2017	48.97	49.11	48.82	48.93	6,901,445	-0.15(-0.30%)
Mar 29, 2017	49.10	49.43	48.94	49.08	10,549,766	+0.23(+0.47%)
Mar 28, 2017	48.74	48.89	48.49	48.84	13,207,726	+0.12(+0.24%)
Mar 27, 2017	48.52	48.90	48.44	48.73	10,394,879	+0.01(+0.02%)
Mar 24, 2017	48.71	48.99	48.47	48.72	11,848,103	-0.08(-0.16%)
Mar 23, 2017	48.86	49.21	48.73	48.80	12,268,490	-0.17(-0.35%)
Mar 22, 2017	49.34	49.44	48.77	48.97	12,382,985	-0.32(-0.64%)
Mar 21, 2017	49.60	49.82	49.06	49.28	13,681,953	-0.15(-0.31%)
Mar 20, 2017	49.46	49.58	49.35	49.44	16,820,798	+0.16(+0.33%)
Mar 17, 2017	49.55	49.89	49.27	49.28	18,737,450	-0.22(-0.44%)
Mar 16, 2017	49.79	49.96	49.35	49.49	12,466,276	-0.40(-0.80%)
Mar 15, 2017	49.66	50.10	49.52	49.89	11,703,412	+0.39(+0.78%)
Mar 14, 2017	49.45	49.75	49.39	49.51	10,236,324	+0.04(+0.08%)
Mar 13, 2017	50.31	50.35	49.36	49.47	18,412,448	-0.77(-1.54%)
Mar 10, 2017	50.60	50.70	50.16	50.24	11,521,462	-0.22(-0.44%)
Mar 09, 2017	50.52	50.57	50.18	50.46	10,099,867	+0.07(+0.14%)
Mar 08, 2017	50.52	50.64	49.99	50.39	10,991,883	-0.12(-0.24%)
Mar 07, 2017	50.11	50.78	49.93	50.52	10,873,915	-0.39(-0.77%)
Mar 06, 2017	50.61	51.14	50.47	50.91	11,343,300	-0.08(-0.17%)
Mar 03, 2017		51.02	50.40	50.99	10,867,373	+0.38(+0.76%)
Mar 02, 2017	50.84	50.99	50.55	50.61	11,291,036	-0.10(-0.20%)