Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	69.03	69.44	68.22	68.94	54,185,036	+0.02(+0.02%)
Jun 27, 2019	68.79	69.63	68.57	68.92	13,604,781	+0.24(+0.35%)
Jun 26, 2019	70.03	70.05	68.31	68.68	14,629,269	-1.40(-1.99%)
Jun 25, 2019	70.33	70.92	69.72	70.08	10,849,555	-0.22(-0.32%)
Jun 24, 2019	69.86	70.73	69.67	70.30	9,159,212	+0.77(+1.11%)
Jun 21, 2019	69.42	69.69	68.76	69.53	17,449,404	-0.02(-0.04%)
Jun 20, 2019	70.69	71.11	69.32	69.55	14,497,039	-0.62(-0.89%)
Jun 19, 2019	69.26	70.34	69.23	70.18	11,403,948	+0.72(+1.03%)
Jun 18, 2019	68.43	69.61	68.43	69.46	13,260,546	+0.98(+1.43%)
Jun 17, 2019	67.99	68.51	67.85	68.48	7,459,879	+0.43(+0.63%)
Jun 14, 2019	68.00	68.54	67.79	68.06	9,273,402	+0.33(+0.49%)
Jun 13, 2019	68.67	68.77	67.42	67.72	11,906,975	-0.66(-0.97%)
Jun 12, 2019	67.98	68.84	67.92	68.38	12,916,000	+0.60(+0.88%)
Jun 11, 2019	67.71	68.14	67.35	67.79	9,098,642	+0.41(+0.61%)
Jun 10, 2019	67.54	67.54	66.70	67.38	8,802,723	+0.02(+0.02%)
Jun 07, 2019	66.84	67.71	66.84	67.36	10,275,658	+0.83(+1.25%)
Jun 06, 2019	67.12	67.35	66.52	66.53	13,308,516	-0.20(-0.31%)
Jun 05, 2019	66.48	67.21	66.24	66.73	11,472,885	+0.50(+0.75%)
Jun 04, 2019	65.97	66.44	65.44	66.24	10,943,465	+0.67(+1.02%)
Jun 03, 2019	65.07	66.11	64.96	65.57	10,766,543	+0.86(+1.33%)
May 31, 2019	64.81	65.29	64.37	64.71	8,343,035	-0.38(-0.59%)
May 30, 2019	64.99	65.21	64.69	65.09	8,741,328	+0.26(+0.40%)
May 29, 2019	65.45	65.66	64.33	64.83	12,730,204	-0.74(-1.12%)
May 28, 2019	66.48	66.93	65.55	65.57	15,644,545	-0.74(-1.12%)
May 24, 2019	66.42	66.94	66.26	66.31	6,947,184	+0.12(+0.19%)
May 23, 2019	65.84	66.33	65.69	66.19	10,895,522	+0.03(+0.05%)
May 22, 2019	64.82	66.29	64.79	66.15	15,759,013	+1.21(+1.86%)
May 21, 2019	64.60	65.13	64.15	64.95	12,701,119	+0.51(+0.79%)
May 20, 2019	64.01	64.76	63.92	64.44	9,672,407	+0.13(+0.20%)
May 17, 2019	64.05	64.59	63.60	64.31	9,647,690	-0.33(-0.52%)
May 16, 2019	63.53	65.26	63.50	64.64	11,576,592	+1.29(+2.04%)
May 15, 2019	62.80	63.62	62.74	63.35	8,508,700	+0.11(+0.17%)
May 14, 2019	63.41	63.79	63.20	63.25	9,445,658	+0.20(+0.32%)
May 13, 2019	62.76	63.34	62.76	63.04	11,261,986	-0.83(-1.30%)
May 10, 2019	63.79	63.99	62.75	63.88	10,543,982	-0.11(-0.18%)
May 09, 2019	63.46	64.14	63.10	63.99	9,468,035	+0.12(+0.19%)
May 08, 2019	63.99	64.30	63.64	63.87	12,342,345	+0.23(+0.36%)
May 07, 2019	64.45	64.77	63.24	63.64	12,291,738	-1.29(-1.99%)
May 06, 2019	64.15	65.18	63.96	64.93	11,571,051	-0.42(-0.65%)
May 03, 2019	64.98	65.47	64.74	65.35	9,277,152	+0.39(+0.60%)
May 02, 2019	64.22	65.21	64.22	64.96	13,524,191	+0.65(+1.02%)
May 01, 2019	64.28	65.13	64.07	64.31	17,857,294	+0.01(+0.01%)
Apr 30, 2019	63.36	64.46	62.09	64.30	13,162,090	+1.58(+2.51%)
Apr 29, 2019	62.57	63.05	62.48	62.72	8,636,537	+0.12(+0.20%)
Apr 26, 2019	62.61	62.89	62.16	62.60	10,381,666	+0.24(+0.38%)
Apr 25, 2019	60.93	62.76	60.83	62.36	16,344,511	+1.32(+2.15%)
Apr 24, 2019	61.05	61.36	60.44	61.05	14,926,430	+0.11(+0.17%)
Apr 23, 2019	60.21	61.47	59.96	60.94	22,520,642	+0.93(+1.55%)
Apr 22, 2019	59.77	60.29	59.42	60.01	16,993,202	+0.22(+0.37%)
Apr 18, 2019	60.03	60.49	59.01	59.79	38,275,184	-0.60(-0.99%)
Apr 17, 2019	63.40	63.41	60.25	60.39	37,879,684	-2.97(-4.69%)
Apr 16, 2019	64.72	64.77	63.25	63.36	14,637,252	-0.79(-1.24%)
Apr 15, 2019	64.79	64.94	64.10	64.15	16,145,018	-0.74(-1.13%)
Apr 12, 2019	65.36	65.71	64.78	64.89	11,872,752	-0.33(-0.51%)
Apr 11, 2019	66.11	66.11	64.86	65.22	12,159,762	-0.80(-1.21%)
Apr 10, 2019	66.06	66.43	65.88	66.02	8,052,303	+0.02(+0.02%)
Apr 09, 2019	65.82	66.15	65.57	66.01	12,597,813	-0.12(-0.19%)
Apr 08, 2019	66.14	66.38	65.64	66.13	12,365,330	-0.16(-0.25%)
Apr 05, 2019	66.96	67.12	66.26	66.29	12,059,062	-0.57(-0.86%)
Apr 04, 2019	67.81	67.97	66.34	66.86	11,981,148	-1.09(-1.60%)
Apr 03, 2019	68.03	68.34	67.60	67.95	7,651,491	-0.02(-0.04%)
Apr 02, 2019	68.18	68.39	67.72	67.98	6,862,592	-0.44(-0.64%)