Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.38	44.38	44.38	0	-0.26(-0.58%)
Dec 28, 2017	44.43	44.79	44.40	44.64	7,331,923	+0.21(+0.46%)
Dec 27, 2017	44.47	44.64	44.37	44.43	7,176,408	+0.00(+0.00%)
Dec 26, 2017	44.55	44.64	44.38	44.43	5,585,853	-0.02(-0.04%)
Dec 22, 2017	44.64	44.82	44.27	44.45	14,387,076	-0.19(-0.42%)
Dec 21, 2017	44.23	44.79	44.23	44.64	12,625,779	+0.39(+0.87%)
Dec 20, 2017	44.38	44.55	44.15	44.25	16,636,883	-0.09(-0.21%)
Dec 19, 2017	44.34	44.65	44.17	44.34	12,003,890	+0.01(+0.02%)
Dec 18, 2017	44.46	44.71	44.32	44.34	14,702,200	-0.02(-0.04%)
Dec 15, 2017	44.34	44.45	43.97	44.35	28,633,050	+0.18(+0.41%)
Dec 14, 2017	44.48	44.74	44.13	44.17	12,850,855	-0.35(-0.78%)
Dec 13, 2017	44.54	44.88	44.31	44.52	17,053,534	-0.13(-0.28%)
Dec 12, 2017	44.64	44.71	44.30	44.64	17,629,142	+0.57(+1.30%)
Dec 11, 2017	44.07	44.30	43.46	44.07	12,477,590	+0.60(+1.39%)
Dec 08, 2017	43.47	43.47	42.76	43.47	13,324,431	+0.63(+1.46%)
Dec 07, 2017	42.91	43.68	42.77	42.85	21,042,122	+0.33(+0.77%)
Dec 06, 2017	42.59	43.75	42.39	42.52	25,877,982	-1.11(-2.55%)
Dec 05, 2017	43.92	44.20	43.59	43.63	15,131,752	-0.35(-0.80%)
Dec 04, 2017		44.36	43.73	43.98	17,180,678	+0.27(+0.63%)
Dec 01, 2017	43.34	43.79	43.31	43.71	15,457,968	+0.47(+1.09%)
Nov 30, 2017	43.17	43.72	43.05	43.24	19,560,878	-0.07(-0.16%)
Nov 29, 2017		43.54	42.97	43.31	13,366,460	+0.34(+0.78%)
Nov 28, 2017	42.97	43.12	42.56	42.97	16,401,401	+0.30(+0.70%)
Nov 27, 2017	42.56	42.71	42.40	42.67	12,910,510	+0.16(+0.37%)
Nov 24, 2017	42.63	42.74	42.33	42.52	5,549,576	-0.02(-0.04%)
Nov 22, 2017	42.42	42.69	42.38	42.53	9,429,205	+0.08(+0.18%)
Nov 21, 2017	42.52	42.91	42.38	42.45	17,527,074	+0.13(+0.31%)
Nov 20, 2017	42.27	42.55	41.95	42.32	21,958,592	-0.86(-1.99%)
Nov 17, 2017	43.03	43.36	42.83	43.18	12,635,024	+0.02(+0.05%)
Nov 16, 2017	42.92	43.31	42.83	43.16	15,321,719	+0.29(+0.68%)
Nov 15, 2017	42.84	43.10	42.56	42.87	14,991,160	-0.15(-0.35%)
Nov 14, 2017	43.00	43.17	42.83	43.02	16,241,925	-0.09(-0.20%)
Nov 13, 2017	43.27	43.43	43.08	43.10	17,241,944	-0.30(-0.68%)
Nov 10, 2017	44.03	44.03	43.14	43.40	21,404,070	-0.57(-1.30%)
Nov 09, 2017	44.24	44.32	43.51	43.97	18,075,568	-0.29(-0.65%)
Nov 08, 2017	43.42	44.37	43.38	44.26	19,343,880	+0.77(+1.78%)
Nov 07, 2017	43.71	43.95	43.32	43.49	18,305,172	-0.23(-0.52%)
Nov 06, 2017	43.84	43.94	43.49	43.71	11,145,083	-0.14(-0.32%)
Nov 03, 2017	43.26	44.02	43.17	43.85	12,541,342	+0.54(+1.25%)
Nov 02, 2017	43.40	43.47	43.05	43.31	15,746,791	+0.02(+0.05%)
Nov 01, 2017	43.45	43.65	43.24	43.29	20,987,188	+0.20(+0.45%)
Oct 31, 2017	43.16	43.64	43.05	43.10	23,558,012	+0.30(+0.69%)
Oct 30, 2017	43.61	43.85	42.56	42.80	49,838,660	-2.76(-6.06%)
Oct 27, 2017	47.37	47.37	45.23	45.56	37,788,824	-2.93(-6.05%)
Oct 26, 2017	48.73	49.04	48.35	48.49	13,734,339	-0.36(-0.74%)
Oct 25, 2017	49.36	49.38	48.76	48.85	14,082,685	-0.52(-1.05%)
Oct 24, 2017	49.53	49.53	48.79	49.37	13,065,534	-0.23(-0.46%)
Oct 23, 2017	50.09	50.47	49.52	49.60	14,805,548	-0.38(-0.75%)
Oct 20, 2017	49.95	50.06	49.73	49.97	13,172,092	+0.10(+0.20%)
Oct 19, 2017	49.78	50.09	49.74	49.87	12,874,286	+0.19(+0.38%)
Oct 18, 2017	50.14	50.15	49.60	49.68	10,081,944	+0.23(+0.46%)
Oct 17, 2017	49.45	49.53	49.19	49.46	8,983,913	-0.09(-0.19%)
Oct 16, 2017	49.67	49.85	49.49	49.55	9,522,476	-0.04(-0.08%)
Oct 13, 2017	50.03	50.19	49.58	49.59	9,384,653	-0.34(-0.69%)
Oct 12, 2017	49.90	50.05	49.72	49.93	7,872,380	+0.04(+0.08%)
Oct 11, 2017	50.33	50.33	50.01	49.89	12,912,745	-0.53(-1.06%)
Oct 10, 2017	50.31	50.44	50.22	50.43	6,290,687	+0.10(+0.20%)
Oct 09, 2017	50.59	50.64	50.16	50.32	6,968,134	-0.17(-0.34%)
Oct 06, 2017	50.61	50.77	50.36	50.50	9,572,644	-0.04(-0.08%)
Oct 05, 2017	50.39	50.69	50.32	50.53	11,696,425	+0.00(+0.00%)
Oct 04, 2017	50.39	50.55	50.32	50.53	8,200,086	+0.18(+0.36%)
Oct 03, 2017	50.50	50.52	49.89	50.36	8,317,998	-0.14(-0.28%)