Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	46.73	47.58	46.65	47.28	16,915,972	+0.48(+1.03%)
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%)