Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.51	62.23	61.38	61.99	11,394,546	+0.84(+1.38%)
Dec 28, 2018	61.56	62.13	60.71	61.15	15,502,606	-0.01(-0.01%)
Dec 27, 2018	59.45	61.15	59.03	61.15	15,968,118	+1.12(+1.86%)
Dec 26, 2018	57.58	60.06	57.58	60.03	16,552,285	+2.31(+4.01%)
Dec 24, 2018	58.84	59.14	57.51	57.72	13,603,270	-1.42(-2.40%)
Dec 21, 2018	59.18	60.40	58.59	59.14	44,600,228	-0.48(-0.80%)
Dec 20, 2018	59.59	60.14	58.93	59.62	23,814,450	-0.23(-0.38%)
Dec 19, 2018	60.59	61.05	59.28	59.85	23,247,630	-0.45(-0.75%)
Dec 18, 2018	61.33	61.48	59.68	60.30	19,011,248	-0.73(-1.20%)
Dec 17, 2018	61.63	62.38	60.73	61.03	18,619,718	-1.01(-1.63%)
Dec 14, 2018	63.14	63.30	61.84	62.05	16,344,361	-1.63(-2.55%)
Dec 13, 2018	63.06	63.73	62.86	63.67	13,346,893	+0.81(+1.28%)
Dec 12, 2018	62.67	63.47	62.63	62.87	13,284,375	+0.73(+1.17%)
Dec 11, 2018	62.80	63.11	61.68	62.14	16,419,669	-0.25(-0.40%)
Dec 10, 2018	62.42	62.68	61.14	62.39	19,138,104	+0.56(+0.91%)
Dec 07, 2018	63.04	63.10	61.33	61.83	15,663,226	-1.33(-2.11%)
Dec 06, 2018	62.02	63.16	61.10	63.16	20,518,604	+0.13(+0.20%)
Dec 04, 2018	63.91	64.62	62.94	63.03	18,332,188	-0.81(-1.27%)
Dec 03, 2018	64.08	64.12	63.09	63.84	15,607,150	-0.10(-0.15%)
Nov 30, 2018	62.73	64.06	62.63	63.94	26,499,266	+1.15(+1.84%)
Nov 29, 2018	62.21	63.25	62.14	62.79	13,482,151	+0.55(+0.88%)
Nov 28, 2018	61.89	62.34	61.47	62.24	14,949,084	+0.72(+1.17%)
Nov 27, 2018	60.50	61.66	60.50	61.52	18,145,836	+0.73(+1.19%)
Nov 26, 2018	60.43	61.05	60.27	60.80	13,489,136	+0.62(+1.03%)
Nov 23, 2018	59.74	60.68	59.64	60.18	4,369,929	-0.10(-0.16%)
Nov 21, 2018		60.27	60.27	60.27	0	+0.01(+0.01%)
Nov 20, 2018	61.26	61.54	60.16	60.26	16,860,532	-1.27(-2.06%)
Nov 19, 2018	61.43	61.74	60.92	61.53	20,361,804	+0.23(+0.38%)
Nov 16, 2018	60.23	61.45	60.08	61.30	17,030,900	+0.98(+1.63%)
Nov 15, 2018	59.23	60.34	58.94	60.31	14,716,836	+0.60(+1.01%)
Nov 14, 2018	60.40	60.41	59.38	59.71	11,724,375	-0.42(-0.70%)
Nov 13, 2018	60.62	60.66	59.64	60.13	19,639,870	-0.06(-0.11%)
Nov 12, 2018	60.55	60.66	59.66	60.19	17,011,288	-0.14(-0.23%)
Nov 09, 2018	61.14	61.24	60.28	60.33	18,186,386	-0.50(-0.82%)
Nov 08, 2018	60.35	60.99	60.14	60.83	16,136,841	+0.32(+0.53%)
Nov 07, 2018	59.72	60.71	59.51	60.51	23,079,558	+1.43(+2.41%)
Nov 06, 2018	58.78	59.48	58.63	59.08	12,713,082	+0.15(+0.26%)
Nov 05, 2018	57.99	59.29	56.51	58.93	15,286,694	+0.69(+1.18%)
Nov 02, 2018	59.29	59.39	57.72	58.24	16,005,330	-0.69(-1.16%)
Nov 01, 2018	59.48	59.67	58.56	58.93	17,177,820	-0.39(-0.67%)
Oct 31, 2018	59.16	60.03	58.64	59.32	19,683,842	+0.60(+1.02%)
Oct 30, 2018	57.77	58.79	57.62	58.73	23,497,984	+1.14(+1.99%)
Oct 29, 2018	57.52	58.85	56.86	57.58	23,376,840	+0.85(+1.49%)
Oct 26, 2018	56.23	57.04	55.51	56.73	21,033,286	+0.35(+0.63%)
Oct 25, 2018	53.95	56.87	53.27	56.38	25,437,368	-0.47(-0.82%)
Oct 24, 2018	57.88	58.54	56.60	56.85	17,919,882	-1.26(-2.16%)
Oct 23, 2018	58.15	58.36	57.40	58.10	14,346,641	-0.38(-0.65%)
Oct 22, 2018	58.81	59.23	57.90	58.48	14,783,963	+0.18(+0.30%)
Oct 19, 2018	58.27	58.55	57.97	58.31	18,008,944	+0.11(+0.19%)
Oct 18, 2018	58.15	58.35	57.56	58.19	15,170,671	+0.31(+0.54%)
Oct 17, 2018	57.29	57.98	57.06	57.88	11,595,227	+0.48(+0.84%)
Oct 16, 2018	56.29	57.47	56.21	57.40	12,692,796	+1.42(+2.53%)
Oct 15, 2018	55.76	56.58	55.55	55.98	8,166,004	-0.28(-0.50%)
Oct 12, 2018	55.36	56.46	55.14	56.26	12,608,482	+1.16(+2.11%)
Oct 11, 2018	56.71	56.84	54.66	55.10	15,974,047	-1.68(-2.95%)
Oct 10, 2018	58.41	58.74	56.73	56.78	15,698,971	-1.52(-2.61%)
Oct 09, 2018	57.59	58.55	57.19	58.30	9,767,140	+0.71(+1.23%)
Oct 08, 2018	57.16	57.78	57.13	57.59	10,987,545	+0.35(+0.61%)
Oct 05, 2018	57.40	57.77	56.88	57.24	9,223,794	-0.15(-0.27%)
Oct 04, 2018	57.32	57.51	56.78	57.40	12,831,322	-0.12(-0.21%)
Oct 03, 2018	58.10	58.36	57.50	57.52	11,884,395	-0.31(-0.53%)
Oct 02, 2018	58.00	58.16	57.29	57.82	12,899,515	+0.18(+0.31%)