Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.20	43.75	43.08	43.26	19,548,368	-0.07(-0.16%)
Nov 29, 2017		43.57	43.00	43.33	13,357,911	+0.34(+0.78%)
Nov 28, 2017	43.00	43.15	42.59	43.00	16,390,911	+0.30(+0.70%)
Nov 27, 2017	42.59	42.74	42.43	42.70	12,902,253	+0.16(+0.37%)
Nov 24, 2017	42.66	42.76	42.36	42.54	5,546,027	-0.02(-0.04%)
Nov 22, 2017	42.45	42.72	42.40	42.56	9,423,174	+0.08(+0.18%)
Nov 21, 2017	42.55	42.94	42.41	42.48	17,515,864	+0.13(+0.31%)
Nov 20, 2017	42.30	42.58	41.98	42.35	21,944,548	-0.86(-1.99%)
Nov 17, 2017	43.05	43.39	42.86	43.21	12,626,943	+0.02(+0.05%)
Nov 16, 2017	42.94	43.34	42.86	43.19	15,311,920	+0.29(+0.68%)
Nov 15, 2017	42.86	43.13	42.58	42.90	14,981,573	-0.15(-0.35%)
Nov 14, 2017	43.03	43.19	42.86	43.04	16,231,537	-0.09(-0.20%)
Nov 13, 2017	43.30	43.46	43.11	43.13	17,230,916	-0.30(-0.69%)
Nov 10, 2017	44.06	44.06	43.17	43.43	21,390,380	-0.57(-1.30%)
Nov 09, 2017	44.27	44.35	43.53	44.00	18,064,008	-0.29(-0.65%)
Nov 08, 2017	43.44	44.40	43.41	44.29	19,331,510	+0.77(+1.78%)
Nov 07, 2017	43.74	43.98	43.35	43.51	18,293,464	-0.23(-0.52%)
Nov 06, 2017	43.87	43.97	43.52	43.74	11,137,955	-0.14(-0.32%)
Nov 03, 2017	43.29	44.05	43.20	43.88	12,533,321	+0.54(+1.25%)
Nov 02, 2017	43.43	43.50	43.08	43.34	15,736,720	+0.02(+0.05%)
Nov 01, 2017	43.48	43.68	43.27	43.32	20,973,764	+0.20(+0.45%)
Oct 31, 2017	43.19	43.67	43.08	43.12	23,542,944	+0.30(+0.69%)
Oct 30, 2017	43.64	43.87	42.59	42.83	49,806,788	-2.76(-6.06%)
Oct 27, 2017	47.40	47.40	45.26	45.59	37,764,656	-2.94(-6.05%)
Oct 26, 2017	48.76	49.07	48.38	48.52	13,725,556	-0.36(-0.74%)
Oct 25, 2017	49.39	49.41	48.79	48.88	14,073,678	-0.52(-1.05%)
Oct 24, 2017	49.56	49.56	48.82	49.40	13,057,178	-0.23(-0.46%)
Oct 23, 2017	50.12	50.50	49.55	49.63	14,796,079	-0.38(-0.75%)
Oct 20, 2017	49.98	50.09	49.76	50.00	13,163,668	+0.10(+0.20%)
Oct 19, 2017	49.82	50.12	49.78	49.90	12,866,053	+0.19(+0.38%)
Oct 18, 2017	50.17	50.18	49.64	49.71	10,075,496	+0.23(+0.46%)
Oct 17, 2017	49.48	49.56	49.22	49.49	8,978,167	-0.09(-0.19%)
Oct 16, 2017	49.70	49.89	49.52	49.58	9,516,386	-0.04(-0.08%)
Oct 13, 2017	50.06	50.23	49.61	49.62	9,378,651	-0.34(-0.69%)
Oct 12, 2017	49.93	50.08	49.75	49.96	7,867,345	+0.04(+0.08%)
Oct 11, 2017	50.36	50.36	50.04	49.93	12,904,487	-0.53(-1.05%)
Oct 10, 2017	50.34	50.47	50.25	50.46	6,286,664	+0.10(+0.20%)
Oct 09, 2017	50.62	50.68	50.19	50.36	6,963,678	-0.17(-0.34%)
Oct 06, 2017	50.65	50.80	50.39	50.53	9,566,522	-0.04(-0.08%)
Oct 05, 2017	50.43	50.72	50.36	50.57	11,688,944	+0.00(+0.00%)
Oct 04, 2017	50.43	50.58	50.36	50.57	8,194,842	+0.18(+0.36%)
Oct 03, 2017	50.53	50.55	49.93	50.39	8,312,679	-0.14(-0.28%)
Oct 02, 2017	50.26	50.63	50.01	50.53	8,610,906	+0.41(+0.81%)
Sep 29, 2017	50.32	50.51	49.57	50.12	14,626,925	-0.20(-0.40%)
Sep 28, 2017	50.31	50.61	50.23	50.32	8,971,622	-0.22(-0.43%)
Sep 27, 2017			50.35	50.54	8,548,997	-0.15(-0.29%)
Sep 26, 2017	50.96	51.13	50.66	50.69	8,912,111	-0.33(-0.64%)
Sep 25, 2017	51.01	51.19	50.91	51.02	7,120,045	+0.04(+0.08%)
Sep 22, 2017	51.37	51.43	50.93	50.98	9,537,751	-0.37(-0.72%)
Sep 21, 2017	51.55	51.61	51.29	51.35	7,625,035	-0.15(-0.29%)
Sep 20, 2017	51.72	51.91	51.03	51.50	12,072,442	-0.13(-0.24%)
Sep 19, 2017	51.68	51.79	51.41	51.62	8,949,244	-0.03(-0.06%)
Sep 18, 2017	51.68	51.98	51.51	51.66	13,469,011	-0.13(-0.26%)
Sep 15, 2017	51.80	51.96	51.47	51.79	18,761,140	+0.03(+0.06%)
Sep 14, 2017	50.87	51.80	50.81	51.76	12,722,828	+0.89(+1.75%)
Sep 13, 2017	50.79	50.94	50.75	50.86	7,242,693	-0.01(-0.02%)
Sep 12, 2017	50.61	51.00	50.61	50.87	9,462,919	+0.26(+0.51%)
Sep 11, 2017	50.47	50.76	50.27	50.62	13,242,700	+0.67(+1.34%)
Sep 08, 2017	49.73	50.15	49.69	49.95	9,477,931	-0.04(-0.08%)
Sep 07, 2017	49.81	50.06	49.57	49.99	8,822,410	+0.25(+0.50%)
Sep 06, 2017	49.65	49.99	49.56	49.74	9,198,514	+0.30(+0.60%)
Sep 05, 2017	49.54	49.83	49.32	49.44	10,474,676	-0.16(-0.33%)