Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.02	57.41	56.96	57.20	8,444,754	+0.18(+0.31%)
Sep 27, 2018	56.71	57.39	56.51	57.02	7,474,085	+0.31(+0.55%)
Sep 26, 2018	57.19	57.37	56.58	56.71	8,593,064	-0.26(-0.45%)
Sep 25, 2018	57.12	57.55	56.86	56.96	8,012,609	-0.10(-0.18%)
Sep 24, 2018	57.18	57.49	56.95	57.07	7,985,864	-0.26(-0.45%)
Sep 21, 2018	57.17	57.71	57.17	57.33	21,125,654	+0.26(+0.45%)
Sep 20, 2018	56.72	57.11	56.48	57.07	7,615,925	+0.64(+1.14%)
Sep 19, 2018	56.56	56.90	56.15	56.42	9,852,942	-0.35(-0.62%)
Sep 18, 2018	56.77	57.16	56.35	56.78	8,434,517	+0.00(+0.00%)
Sep 17, 2018	56.32	56.81	56.16	56.78	8,306,434	+0.35(+0.63%)
Sep 14, 2018	57.04	57.04	56.17	56.42	9,222,528	-0.32(-0.56%)
Sep 13, 2018	56.20	56.83	55.74	56.74	12,750,977	+0.78(+1.39%)
Sep 12, 2018	55.59	56.09	55.37	55.96	7,602,378	+0.62(+1.13%)
Sep 11, 2018	55.91	55.91	55.33	55.34	7,259,717	-0.38(-0.69%)
Sep 10, 2018	56.07	56.55	55.70	55.72	9,072,803	-0.09(-0.16%)
Sep 07, 2018	55.40	55.90	55.15	55.81	11,878,236	+0.23(+0.42%)
Sep 06, 2018	55.25	55.71	55.13	55.58	12,030,814	+0.61(+1.11%)
Sep 05, 2018	54.43	55.02	54.40	54.97	7,938,332	+0.54(+0.99%)
Sep 04, 2018	54.77	54.80	54.42	54.43	7,200,848	-0.51(-0.93%)
Aug 31, 2018		54.94	54.94	54.94	0	+0.04(+0.07%)
Aug 30, 2018	55.00	55.23	54.75	54.90	5,922,936	-0.22(-0.39%)
Aug 29, 2018	54.78	55.19	54.69	55.12	6,853,010	+0.14(+0.26%)
Aug 28, 2018	55.15	55.17	54.78	54.98	7,408,227	-0.29(-0.52%)
Aug 27, 2018	55.55	55.62	54.90	55.27	6,346,426	-0.04(-0.07%)
Aug 24, 2018	55.27	55.47	55.09	55.31	6,187,413	+0.06(+0.10%)
Aug 23, 2018	55.17	55.42	55.06	55.25	6,916,738	-0.06(-0.10%)
Aug 22, 2018	55.42	55.59	55.15	55.31	7,356,903	-0.10(-0.19%)
Aug 21, 2018	56.24	56.27	55.35	55.41	12,252,250	-0.80(-1.43%)
Aug 20, 2018	55.27	56.25	55.22	56.21	13,007,134	+0.89(+1.61%)
Aug 17, 2018	55.10	55.46	55.03	55.32	9,795,875	+0.17(+0.30%)
Aug 16, 2018	54.15	55.27	53.97	55.15	23,082,602	+1.19(+2.20%)
Aug 15, 2018	53.45	54.13	53.25	53.97	13,595,853	+0.73(+1.37%)
Aug 14, 2018	53.36	53.63	53.07	53.24	8,234,121	-0.21(-0.39%)
Aug 13, 2018	52.97	53.58	52.93	53.45	11,880,240	+0.52(+0.98%)
Aug 10, 2018	52.79	53.27	52.61	52.93	9,287,175	+0.06(+0.11%)
Aug 09, 2018	53.57	53.57	52.71	52.87	8,927,947	-0.55(-1.03%)
Aug 08, 2018	53.28	53.66	52.99	53.42	8,125,880	+0.09(+0.17%)
Aug 07, 2018	52.94	53.66	52.89	53.33	10,091,037	+0.29(+0.54%)
Aug 06, 2018	52.94	53.25	52.62	53.05	10,244,220	+0.23(+0.44%)
Aug 03, 2018	52.23	52.89	52.05	52.81	8,735,157	+0.57(+1.09%)
Aug 02, 2018	52.31	52.41	51.96	52.25	8,607,831	-0.22(-0.41%)
Aug 01, 2018	52.64	52.98	52.43	52.46	9,469,398	-0.30(-0.58%)
Jul 31, 2018	51.99	52.97	51.97	52.77	19,278,104	+0.85(+1.64%)
Jul 30, 2018	51.10	51.99	50.89	51.92	12,064,877	+1.06(+2.08%)
Jul 27, 2018	50.03	51.28	49.97	50.86	10,501,438	-0.42(-0.81%)
Jul 26, 2018	51.76	52.23	51.26	51.28	13,909,441	-0.38(-0.74%)
Jul 25, 2018	50.81	51.72	50.77	51.66	13,131,547	+0.86(+1.69%)
Jul 24, 2018	50.39	50.82	50.32	50.80	11,829,492	+0.58(+1.16%)
Jul 23, 2018	50.12	50.29	50.07	50.22	8,655,569	+0.14(+0.27%)
Jul 20, 2018	49.71	50.10	49.67	50.08	8,585,573	+0.01(+0.02%)
Jul 19, 2018	50.26	50.42	49.86	50.07	9,088,082	-0.34(-0.68%)
Jul 18, 2018	50.15	50.44	49.96	50.42	7,915,981	+0.33(+0.66%)
Jul 17, 2018	50.09	50.31	50.03	50.09	6,303,734	-0.05(-0.10%)
Jul 16, 2018	50.41	50.43	49.93	50.14	5,634,156	-0.24(-0.48%)
Jul 13, 2018	49.88	50.50	49.88	50.38	9,178,252	+0.18(+0.37%)
Jul 12, 2018		50.34	49.78	50.19	10,034,906	+0.61(+1.23%)
Jul 11, 2018	49.78	49.83	49.34	49.59	7,209,303	-0.32(-0.64%)
Jul 10, 2018	49.98	50.17	49.75	49.91	13,416,490	+0.22(+0.45%)
Jul 09, 2018	50.03	50.15	49.67	49.68	10,388,648	-0.14(-0.29%)
Jul 06, 2018	49.51	50.07	49.50	49.83	10,176,546	+0.45(+0.91%)
Jul 05, 2018	49.19	49.63	48.94	49.38	11,327,043	+0.74(+1.53%)
Jul 03, 2018		48.63	48.63	48.63	0	+0.20(+0.41%)