Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	67.26	67.75	66.69	66.86	13,177,928	-1.21(-1.77%)
Apr 29, 2020	69.26	69.26	66.60	68.06	15,495,796	-0.35(-0.51%)
Apr 28, 2020	68.41	69.30	67.56	68.41	22,954,742	-2.36(-3.33%)
Apr 27, 2020	68.45	71.35	68.12	70.77	14,477,005	+2.15(+3.13%)
Apr 24, 2020	68.76	69.19	68.28	68.62	8,704,046	+0.46(+0.68%)
Apr 23, 2020	67.58	69.00	67.56	68.16	9,231,096	+0.76(+1.13%)
Apr 22, 2020	66.74	67.96	66.43	67.40	13,512,979	+1.20(+1.81%)
Apr 21, 2020	68.78	69.35	65.91	66.20	20,241,366	-3.83(-5.46%)
Apr 20, 2020	69.79	70.90	68.06	70.03	13,220,576	-0.30(-0.43%)
Apr 17, 2020	70.74	70.92	69.47	70.33	17,475,020	+0.39(+0.55%)
Apr 16, 2020	69.65	70.22	69.32	69.94	10,347,618	+0.78(+1.13%)
Apr 15, 2020	68.26	69.91	67.89	69.16	12,239,241	-0.65(-0.93%)
Apr 14, 2020	69.38	70.11	68.03	69.81	13,763,382	+1.94(+2.86%)
Apr 13, 2020	68.95	69.50	67.27	67.87	8,726,253	-1.64(-2.36%)
Apr 09, 2020	68.40	70.19	67.57	69.51	15,713,183	+0.73(+1.07%)
Apr 08, 2020	66.72	69.94	66.02	68.78	12,998,557	+2.58(+3.90%)
Apr 07, 2020	68.83	69.08	66.07	66.20	12,067,798	-1.47(-2.18%)
Apr 06, 2020	66.01	68.13	65.65	67.68	16,206,950	+3.42(+5.32%)
Apr 03, 2020	64.28	65.26	63.47	64.26	11,367,508	-0.52(-0.81%)
Apr 02, 2020	64.03	64.99	62.39	64.78	14,543,134	+2.59(+4.16%)
Apr 01, 2020	62.92	63.60	61.51	62.19	13,208,046	-2.65(-4.08%)
Mar 31, 2020	64.26	65.39	63.64	64.84	17,076,148	-0.01(-0.01%)
Mar 30, 2020	62.04	65.39	61.42	64.85	17,893,894	+4.40(+7.28%)
Mar 27, 2020	60.51	61.88	60.04	60.45	14,116,766	-1.52(-2.45%)
Mar 26, 2020	57.42	62.51	57.39	61.96	20,442,670	+4.47(+7.78%)
Mar 25, 2020	57.65	59.31	56.25	57.49	20,733,104	-0.70(-1.20%)
Mar 24, 2020	58.14	58.78	56.62	58.19	22,532,994	+2.23(+3.99%)
Mar 23, 2020	59.22	60.35	54.99	55.96	20,802,734	-4.18(-6.95%)
Mar 20, 2020	58.61	61.10	57.73	60.14	26,129,226	+0.53(+0.89%)
Mar 19, 2020	60.13	61.40	58.07	59.60	21,817,530	-0.76(-1.26%)
Mar 18, 2020	60.21	62.92	58.00	60.36	21,011,728	-2.40(-3.83%)
Mar 17, 2020	60.38	64.10	60.15	62.76	28,017,796	+3.84(+6.52%)
Mar 16, 2020	59.64	64.12	56.56	58.92	23,561,540	-5.76(-8.90%)
Mar 13, 2020	64.23	65.08	60.89	64.68	29,278,270	+2.45(+3.94%)
Mar 12, 2020	62.18	65.24	61.23	62.23	25,874,900	-4.01(-6.06%)
Mar 11, 2020	66.72	67.00	65.22	66.24	16,299,562	-2.32(-3.38%)
Mar 10, 2020	67.26	68.69	64.77	68.55	20,008,618	+2.56(+3.88%)
Mar 09, 2020	65.19	67.47	64.35	65.99	21,625,290	-2.71(-3.94%)
Mar 06, 2020	66.84	69.05	66.39	68.70	16,221,433	+0.52(+0.76%)
Mar 05, 2020	68.14	69.18	67.65	68.18	17,144,658	-1.16(-1.68%)
Mar 04, 2020	68.12	69.43	66.76	69.35	23,089,256	+3.21(+4.85%)
Mar 03, 2020	68.03	68.87	65.12	66.14	19,858,766	-1.87(-2.75%)
Mar 02, 2020	64.46	68.16	64.42	68.01	21,508,020	+4.02(+6.28%)
Feb 28, 2020	64.09	64.77	62.00	63.99	33,407,696	-1.27(-1.95%)
Feb 27, 2020	67.46	68.33	65.19	65.26	17,962,100	-1.55(-2.33%)
Feb 26, 2020	67.42	68.23	66.67	66.81	13,631,862	-0.28(-0.41%)
Feb 25, 2020	68.14	68.49	66.74	67.09	15,036,832	-0.89(-1.30%)
Feb 24, 2020	67.37	69.03	67.34	67.98	15,679,501	-0.84(-1.23%)
Feb 21, 2020	68.69	69.06	68.29	68.82	10,612,884	-0.13(-0.18%)
Feb 20, 2020	68.72	69.23	68.30	68.94	12,491,118	+0.41(+0.60%)
Feb 19, 2020	69.44	69.46	68.18	68.54	13,399,671	-0.38(-0.56%)
Feb 18, 2020	69.27	69.46	68.74	68.92	11,436,475	-0.16(-0.23%)
Feb 14, 2020	68.73	69.20	68.26	69.08	9,981,988	+0.57(+0.83%)
Feb 13, 2020	69.31	69.31	68.08	68.51	22,126,050	-1.07(-1.54%)
Feb 12, 2020	71.08	71.23	69.29	69.58	22,408,076	-1.67(-2.35%)
Feb 11, 2020	71.76	71.88	70.99	71.25	11,703,925	-0.34(-0.48%)
Feb 10, 2020	71.11	71.86	70.99	71.59	12,091,316	+0.48(+0.68%)
Feb 07, 2020	71.79	71.83	70.90	71.11	13,037,281	-0.50(-0.70%)
Feb 06, 2020	71.90	72.06	71.26	71.61	18,388,848	-0.13(-0.17%)
Feb 05, 2020	70.78	72.50	70.21	71.74	33,438,590	-2.11(-2.86%)
Feb 04, 2020	73.91	74.55	73.60	73.85	17,204,476	+0.85(+1.17%)