Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.00	48.02	46.52	46.80	18,825,956	-1.11(-2.31%)
Jan 30, 2018	48.01	48.12	47.74	47.90	16,505,969	-0.77(-1.59%)
Jan 29, 2018	48.93	49.07	48.62	48.68	11,112,480	-0.32(-0.66%)
Jan 26, 2018	48.57	49.03	48.45	49.00	13,362,404	+0.58(+1.21%)
Jan 25, 2018	48.42	48.48	48.14	48.42	11,904,444	+0.09(+0.20%)
Jan 24, 2018	48.98	49.05	48.15	48.32	17,135,166	-0.41(-0.84%)
Jan 23, 2018	48.20	49.07	48.08	48.73	13,211,194	+0.36(+0.73%)
Jan 22, 2018	48.14	48.53	47.96	48.38	15,506,079	-0.02(-0.05%)
Jan 19, 2018	48.56	48.56	47.89	48.40	15,398,509	+0.12(+0.25%)
Jan 18, 2018	48.97	49.06	47.88	48.28	25,201,662	-0.71(-1.45%)
Jan 17, 2018	49.20	49.43	48.88	48.99	27,715,258	-0.03(-0.06%)
Jan 16, 2018	48.77	50.37	48.38	49.02	60,876,980	+2.69(+5.81%)
Jan 12, 2018		46.33	46.33	46.33	0	+0.84(+1.84%)
Jan 11, 2018	45.26	45.50	45.15	45.49	8,997,452	+0.24(+0.52%)
Jan 10, 2018		45.31		45.26	11,474,059	+0.39(+0.88%)
Jan 09, 2018	44.87	45.10	44.68	44.86	13,460,948	+0.11(+0.25%)
Jan 08, 2018	45.18	45.22	44.62	44.75	14,064,850	-0.26(-0.58%)
Jan 05, 2018	45.33	45.33	44.70	45.01	12,027,041	-0.05(-0.10%)
Jan 04, 2018	44.58	45.35	44.53	45.06	19,029,736	+0.72(+1.62%)
Jan 03, 2018	44.41	44.43	44.20	44.34	13,398,474	-0.06(-0.14%)
Jan 02, 2018	44.70	44.82	44.27	44.40	12,753,590	-0.04(-0.09%)
Dec 29, 2017		44.44	44.44	44.44	0	-0.26(-0.58%)
Dec 28, 2017	44.50	44.86	44.47	44.70	7,320,916	+0.21(+0.46%)
Dec 27, 2017	44.54	44.71	44.43	44.50	7,165,634	+0.00(+0.00%)
Dec 26, 2017	44.62	44.70	44.44	44.50	5,577,467	-0.02(-0.04%)
Dec 22, 2017	44.70	44.88	44.33	44.51	14,365,477	-0.19(-0.42%)
Dec 21, 2017	44.29	44.86	44.29	44.70	12,606,824	+0.39(+0.87%)
Dec 20, 2017	44.45	44.62	44.21	44.32	16,611,906	-0.09(-0.21%)
Dec 19, 2017	44.40	44.72	44.24	44.41	11,985,869	+0.01(+0.02%)
Dec 18, 2017	44.53	44.77	44.39	44.40	14,680,128	-0.02(-0.04%)
Dec 15, 2017	44.41	44.52	44.03	44.42	28,590,064	+0.18(+0.41%)
Dec 14, 2017	44.55	44.81	44.19	44.24	12,831,562	-0.33(-0.74%)
Dec 13, 2017	44.59	44.93	44.36	44.57	17,034,562	-0.13(-0.28%)
Dec 12, 2017	44.69	44.76	44.35	44.69	17,609,532	+0.57(+1.30%)
Dec 11, 2017	44.12	44.35	43.51	44.12	12,463,710	+0.60(+1.39%)
Dec 08, 2017	43.52	43.52	42.81	43.52	13,309,609	+0.63(+1.46%)
Dec 07, 2017	42.96	43.73	42.82	42.89	21,018,714	+0.33(+0.77%)
Dec 06, 2017	42.63	43.80	42.43	42.56	25,849,196	-1.11(-2.55%)
Dec 05, 2017	43.97	44.25	43.64	43.68	15,114,919	-0.35(-0.80%)
Dec 04, 2017		44.41	43.78	44.03	17,161,566	+0.27(+0.63%)
Dec 01, 2017	43.39	43.84	43.35	43.75	15,440,772	+0.47(+1.09%)
Nov 30, 2017	43.22	43.77	43.10	43.28	19,539,118	-0.07(-0.16%)
Nov 29, 2017		43.59	43.02	43.35	13,351,591	+0.34(+0.78%)
Nov 28, 2017	43.02	43.17	42.61	43.02	16,383,156	+0.30(+0.70%)
Nov 27, 2017	42.61	42.76	42.45	42.72	12,896,148	+0.16(+0.37%)
Nov 24, 2017	42.68	42.78	42.38	42.56	5,543,403	-0.02(-0.04%)
Nov 22, 2017	42.47	42.74	42.42	42.58	9,418,716	+0.08(+0.18%)
Nov 21, 2017	42.57	42.96	42.43	42.50	17,507,576	+0.13(+0.31%)
Nov 20, 2017	42.32	42.60	42.00	42.37	21,934,166	-0.86(-1.99%)
Nov 17, 2017	43.07	43.41	42.88	43.23	12,620,969	+0.02(+0.05%)
Nov 16, 2017	42.96	43.36	42.88	43.21	15,304,675	+0.29(+0.68%)
Nov 15, 2017	42.89	43.15	42.60	42.92	14,974,484	-0.15(-0.35%)
Nov 14, 2017	43.05	43.21	42.88	43.07	16,223,857	-0.09(-0.20%)
Nov 13, 2017	43.32	43.48	43.13	43.15	17,222,764	-0.30(-0.68%)
Nov 10, 2017	44.08	44.08	43.19	43.45	21,380,260	-0.57(-1.30%)
Nov 09, 2017	44.29	44.37	43.55	44.02	18,055,460	-0.29(-0.65%)
Nov 08, 2017	43.46	44.42	43.43	44.31	19,322,362	+0.78(+1.78%)
Nov 07, 2017	43.76	44.00	43.37	43.54	18,284,808	-0.23(-0.52%)
Nov 06, 2017	43.89	43.99	43.54	43.76	11,132,685	-0.14(-0.32%)
Nov 03, 2017	43.31	44.07	43.22	43.90	12,527,391	+0.54(+1.25%)
Nov 02, 2017	43.45	43.52	43.10	43.36	15,729,274	+0.02(+0.05%)