Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.54	62.25	61.41	62.02	11,389,152	+0.84(+1.38%)
Dec 28, 2018	61.59	62.16	60.74	61.18	15,495,268	-0.01(-0.01%)
Dec 27, 2018	59.48	61.18	59.06	61.18	15,960,560	+1.12(+1.86%)
Dec 26, 2018	57.60	60.09	57.60	60.06	16,544,449	+2.31(+4.01%)
Dec 24, 2018	58.87	59.17	57.54	57.75	13,596,831	-1.42(-2.40%)
Dec 21, 2018	59.21	60.43	58.62	59.17	44,579,116	-0.48(-0.80%)
Dec 20, 2018	59.62	60.17	58.96	59.65	23,803,178	-0.23(-0.38%)
Dec 19, 2018	60.62	61.08	59.31	59.88	23,236,626	-0.45(-0.75%)
Dec 18, 2018	61.36	61.51	59.71	60.33	19,002,248	-0.73(-1.20%)
Dec 17, 2018	61.66	62.41	60.76	61.06	18,610,904	-1.01(-1.63%)
Dec 14, 2018	63.17	63.33	61.87	62.08	16,336,624	-1.63(-2.55%)
Dec 13, 2018	63.09	63.76	62.89	63.70	13,340,575	+0.81(+1.28%)
Dec 12, 2018	62.70	63.50	62.66	62.90	13,278,086	+0.73(+1.17%)
Dec 11, 2018	62.83	63.14	61.71	62.17	16,411,897	-0.25(-0.40%)
Dec 10, 2018	62.45	62.71	61.16	62.42	19,129,044	+0.56(+0.91%)
Dec 07, 2018	63.07	63.13	61.36	61.86	15,655,812	-1.33(-2.11%)
Dec 06, 2018	62.05	63.19	61.13	63.19	20,508,892	+0.13(+0.20%)
Dec 04, 2018	63.94	64.66	62.97	63.06	18,323,510	-0.81(-1.28%)
Dec 03, 2018	64.11	64.16	63.12	63.87	15,599,763	-0.10(-0.15%)
Nov 30, 2018	62.76	64.09	62.66	63.97	26,486,722	+1.15(+1.84%)
Nov 29, 2018	62.24	63.28	62.17	62.82	13,475,769	+0.55(+0.88%)
Nov 28, 2018	61.92	62.37	61.49	62.27	14,942,007	+0.72(+1.17%)
Nov 27, 2018	60.53	61.69	60.53	61.55	18,137,246	+0.73(+1.19%)
Nov 26, 2018	60.46	61.08	60.30	60.83	13,482,751	+0.62(+1.03%)
Nov 23, 2018	59.77	60.71	59.67	60.20	4,367,861	-0.10(-0.16%)
Nov 21, 2018		60.30	60.30	60.30	0	+0.01(+0.01%)
Nov 20, 2018	61.28	61.57	60.19	60.29	16,852,552	-1.27(-2.06%)
Nov 19, 2018	61.45	61.77	60.95	61.56	20,352,166	+0.23(+0.38%)
Nov 16, 2018	60.26	61.48	60.11	61.33	17,022,838	+0.98(+1.63%)
Nov 15, 2018	59.26	60.37	58.96	60.34	14,709,870	+0.60(+1.01%)
Nov 14, 2018	60.43	60.44	59.41	59.74	11,718,826	-0.42(-0.70%)
Nov 13, 2018	60.65	60.69	59.67	60.16	19,630,572	-0.06(-0.11%)
Nov 12, 2018	60.58	60.69	59.69	60.22	17,003,236	-0.14(-0.23%)
Nov 09, 2018	61.16	61.27	60.31	60.36	18,177,778	-0.50(-0.82%)
Nov 08, 2018	60.38	61.02	60.16	60.86	16,129,203	+0.32(+0.53%)
Nov 07, 2018	59.74	60.74	59.54	60.54	23,068,634	+1.43(+2.41%)
Nov 06, 2018	58.81	59.50	58.66	59.11	12,707,065	+0.15(+0.26%)
Nov 05, 2018	58.02	59.32	56.54	58.95	15,279,458	+0.69(+1.18%)
Nov 02, 2018	59.32	59.42	57.75	58.27	15,997,754	-0.69(-1.16%)
Nov 01, 2018	59.50	59.70	58.59	58.95	17,169,690	-0.40(-0.67%)
Oct 31, 2018	59.19	60.06	58.67	59.35	19,674,526	+0.60(+1.02%)
Oct 30, 2018	57.80	58.82	57.65	58.75	23,486,860	+1.14(+1.99%)
Oct 29, 2018	57.54	58.88	56.88	57.61	23,365,776	+0.85(+1.49%)
Oct 26, 2018	56.25	57.07	55.54	56.76	21,023,330	+0.35(+0.63%)
Oct 25, 2018	53.97	56.90	53.29	56.41	25,425,326	-0.47(-0.82%)
Oct 24, 2018	57.91	58.57	56.62	56.87	17,911,400	-1.26(-2.16%)
Oct 23, 2018	58.18	58.39	57.42	58.13	14,339,850	-0.38(-0.65%)
Oct 22, 2018	58.83	59.25	57.93	58.51	14,776,965	+0.18(+0.30%)
Oct 19, 2018	58.29	58.58	58.00	58.33	18,000,420	+0.11(+0.19%)
Oct 18, 2018	58.17	58.37	57.58	58.22	15,163,490	+0.31(+0.54%)
Oct 17, 2018	57.32	58.00	57.08	57.91	11,589,738	+0.48(+0.84%)
Oct 16, 2018	56.32	57.50	56.24	57.42	12,686,787	+1.42(+2.53%)
Oct 15, 2018	55.79	56.61	55.58	56.00	8,162,139	-0.28(-0.50%)
Oct 12, 2018	55.39	56.49	55.17	56.29	12,602,514	+1.16(+2.11%)
Oct 11, 2018	56.74	56.87	54.68	55.13	15,966,486	-1.68(-2.95%)
Oct 10, 2018	58.44	58.77	56.75	56.80	15,691,540	-1.52(-2.61%)
Oct 09, 2018	57.62	58.58	57.22	58.33	9,762,517	+0.71(+1.23%)
Oct 08, 2018	57.19	57.81	57.16	57.62	10,982,344	+0.35(+0.61%)
Oct 05, 2018	57.43	57.80	56.91	57.27	9,219,427	-0.15(-0.27%)
Oct 04, 2018	57.34	57.54	56.81	57.42	12,825,249	-0.12(-0.21%)
Oct 03, 2018	58.12	58.39	57.53	57.54	11,878,770	-0.31(-0.53%)
Oct 02, 2018	58.03	58.19	57.32	57.85	12,893,409	+0.18(+0.31%)