Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.52	47.79	46.90	46.90	16,442,159	-0.48(-1.01%)
Apr 27, 2018	47.28	47.52	47.25	47.38	9,622,175	+0.05(+0.10%)
Apr 26, 2018	47.66	47.87	47.09	47.33	16,944,678	-0.18(-0.37%)
Apr 25, 2018	47.72	47.74	46.95	47.51	16,835,534	-0.37(-0.77%)
Apr 24, 2018	48.13	48.60	47.62	47.87	16,737,331	-0.13(-0.27%)
Apr 23, 2018	47.84	48.30	47.35	48.00	24,871,858	+1.13(+2.41%)
Apr 20, 2018	46.89	47.22	46.74	46.87	12,108,336	+0.15(+0.32%)
Apr 19, 2018	46.94	47.26	46.54	46.72	13,223,700	-0.22(-0.48%)
Apr 18, 2018	47.33	47.50	46.68	46.94	14,105,567	-0.28(-0.59%)
Apr 17, 2018	47.68	47.77	46.97	47.22	19,245,450	+0.49(+1.06%)
Apr 16, 2018	46.03	47.21	45.55	46.73	28,290,108	+1.18(+2.59%)
Apr 13, 2018	45.48	45.67	45.13	45.55	12,618,921	+0.34(+0.76%)
Apr 12, 2018	45.09	45.56	44.73	45.21	14,985,182	+0.43(+0.96%)
Apr 11, 2018	44.66	45.05	44.53	44.78	11,312,006	-0.23(-0.51%)
Apr 10, 2018	45.16	45.25	44.65	45.01	16,215,463	+0.26(+0.59%)
Apr 09, 2018	43.82	45.74	43.46	44.74	29,165,534	+2.23(+5.25%)
Apr 06, 2018	43.25	43.48	42.15	42.51	15,690,456	-0.93(-2.15%)
Apr 05, 2018	43.87	44.12	43.37	43.44	15,658,595	-0.01(-0.02%)
Apr 04, 2018	42.60	43.57	42.54	43.45	11,173,909	+0.36(+0.83%)
Apr 03, 2018	42.50	43.14	42.09	43.09	11,603,411	+0.65(+1.54%)
Apr 02, 2018	43.34	43.54	42.19	42.44	16,816,490	-0.96(-2.20%)
Mar 29, 2018		43.40	43.40	43.40	0	-0.49(-1.13%)
Mar 28, 2018	43.06	44.09	43.04	43.89	15,932,163	+1.07(+2.49%)
Mar 27, 2018	43.01	43.46	42.60	42.82	20,308,302	-0.23(-0.54%)
Mar 26, 2018	43.06	43.15	42.20	43.05	12,514,087	+0.50(+1.18%)
Mar 23, 2018	43.28	43.59	42.50	42.55	14,861,354	-0.57(-1.31%)
Mar 22, 2018	43.21	43.80	43.04	43.12	16,032,421	-0.45(-1.04%)
Mar 21, 2018	43.63	44.04	43.35	43.57	12,563,155	+0.04(+0.09%)
Mar 20, 2018	43.62	43.77	43.31	43.53	9,765,048	+0.01(+0.02%)
Mar 19, 2018	44.35	44.36	43.21	43.52	14,841,214	-0.83(-1.87%)
Mar 16, 2018	43.97	44.50	43.88	44.35	26,361,358	+0.33(+0.76%)
Mar 15, 2018	43.78	44.40	43.73	44.02	12,647,647	+0.36(+0.82%)
Mar 14, 2018	44.03	44.16	43.27	43.66	14,003,311	-0.07(-0.16%)
Mar 13, 2018	44.02	44.03	43.44	43.73	14,826,423	+0.01(+0.02%)
Mar 12, 2018	44.02	44.33	43.63	43.72	13,613,765	+0.17(+0.40%)
Mar 09, 2018	43.46	43.59	43.20	43.55	11,163,213	+0.30(+0.69%)
Mar 08, 2018	43.06	43.30	42.93	43.25	9,259,782	+0.23(+0.53%)
Mar 07, 2018		43.11	42.45	43.02	14,309,699	+0.13(+0.31%)
Mar 06, 2018	43.04	43.20	42.53	42.89	11,734,559	-0.08(-0.18%)
Mar 05, 2018	42.84	43.21	42.71	42.97	16,604,085	+0.03(+0.07%)
Mar 02, 2018	42.24	42.99	41.95	42.93	11,302,978	+0.52(+1.23%)
Mar 01, 2018	42.85	43.29	42.19	42.41	16,488,689	-0.41(-0.96%)
Feb 28, 2018	43.49	43.56	42.82	42.82	14,261,278	-0.39(-0.91%)
Feb 27, 2018	44.16	44.20	43.20	43.22	11,760,141	-1.06(-2.39%)
Feb 26, 2018	43.44	44.37	43.44	44.28	15,348,480	+0.94(+2.17%)
Feb 23, 2018	43.30	43.44	43.10	43.34	11,476,330	+0.24(+0.55%)
Feb 22, 2018			42.98	43.10	13,330,842	+0.02(+0.04%)
Feb 21, 2018	43.46	43.79	43.08	43.08	13,583,214	-0.34(-0.78%)
Feb 20, 2018	44.32	44.34	43.40	43.42	17,050,772	-1.03(-2.33%)
Feb 16, 2018		44.46	44.46	44.46	0	+0.24(+0.54%)
Feb 15, 2018		44.22	43.32	44.22	12,787,513	+0.86(+1.99%)
Feb 14, 2018	42.89	43.52	42.87	43.36	14,470,203	+0.00(+0.00%)
Feb 13, 2018				43.36	21,560,236	-0.42(-0.96%)
Feb 12, 2018	43.72	44.14	43.40	43.78	16,005,837	+0.44(+1.02%)
Feb 09, 2018	43.56	43.76	42.14	43.34	23,525,374	+0.11(+0.26%)
Feb 08, 2018	44.26	44.59	43.21	43.23	26,346,004	-0.91(-2.06%)
Feb 07, 2018	43.57	44.79	43.51	44.13	17,296,830	+0.33(+0.76%)
Feb 06, 2018	43.55	44.84	42.91	43.80	39,096,424	-1.34(-2.97%)
Feb 05, 2018	46.02	46.56	44.09	45.15	24,328,652	-1.11(-2.39%)
Feb 02, 2018	46.92	47.36	46.03	46.25	15,527,928	-1.03(-2.17%)