Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	64.26	65.39	63.64	64.84	17,076,148	-0.01(-0.01%)
Mar 30, 2020	62.04	65.39	61.42	64.85	17,893,894	+4.40(+7.28%)
Mar 27, 2020	60.51	61.88	60.04	60.45	14,116,766	-1.52(-2.45%)
Mar 26, 2020	57.42	62.51	57.39	61.96	20,442,670	+4.47(+7.78%)
Mar 25, 2020	57.65	59.31	56.25	57.49	20,733,104	-0.70(-1.20%)
Mar 24, 2020	58.14	58.78	56.62	58.19	22,532,994	+2.23(+3.99%)
Mar 23, 2020	59.22	60.35	54.99	55.96	20,802,734	-4.18(-6.95%)
Mar 20, 2020	58.61	61.10	57.73	60.14	26,129,226	+0.53(+0.89%)
Mar 19, 2020	60.13	61.40	58.07	59.60	21,817,530	-0.76(-1.26%)
Mar 18, 2020	60.21	62.92	58.00	60.36	21,011,728	-2.40(-3.83%)
Mar 17, 2020	60.38	64.10	60.15	62.76	28,017,796	+3.84(+6.52%)
Mar 16, 2020	59.64	64.12	56.56	58.92	23,561,540	-5.76(-8.90%)
Mar 13, 2020	64.23	65.08	60.89	64.68	29,278,270	+2.45(+3.94%)
Mar 12, 2020	62.18	65.24	61.23	62.23	25,874,900	-4.01(-6.06%)
Mar 11, 2020	66.72	67.00	65.22	66.24	16,299,562	-2.32(-3.38%)
Mar 10, 2020	67.26	68.69	64.77	68.55	20,008,618	+2.56(+3.88%)
Mar 09, 2020	65.19	67.47	64.35	65.99	21,625,290	-2.71(-3.94%)
Mar 06, 2020	66.84	69.05	66.39	68.70	16,221,433	+0.52(+0.76%)
Mar 05, 2020	68.14	69.18	67.65	68.18	17,144,658	-1.16(-1.68%)
Mar 04, 2020	68.12	69.43	66.76	69.35	23,089,256	+3.21(+4.85%)
Mar 03, 2020	68.03	68.87	65.12	66.14	19,858,766	-1.87(-2.75%)
Mar 02, 2020	64.46	68.16	64.42	68.01	21,508,020	+4.02(+6.28%)
Feb 28, 2020	64.09	64.77	62.00	63.99	33,407,696	-1.27(-1.95%)
Feb 27, 2020	67.46	68.33	65.19	65.26	17,962,100	-1.55(-2.33%)
Feb 26, 2020	67.42	68.23	66.67	66.81	13,631,862	-0.28(-0.41%)
Feb 25, 2020	68.14	68.49	66.74	67.09	15,036,832	-0.89(-1.30%)
Feb 24, 2020	67.37	69.03	67.34	67.98	15,679,501	-0.84(-1.23%)
Feb 21, 2020	68.69	69.06	68.29	68.82	10,612,884	-0.13(-0.18%)
Feb 20, 2020	68.72	69.23	68.30	68.94	12,491,118	+0.41(+0.60%)
Feb 19, 2020	69.44	69.46	68.18	68.54	13,399,671	-0.38(-0.56%)
Feb 18, 2020	69.27	69.46	68.74	68.92	11,436,475	-0.16(-0.23%)
Feb 14, 2020	68.73	69.20	68.26	69.08	9,981,988	+0.57(+0.83%)
Feb 13, 2020	69.31	69.31	68.08	68.51	22,126,050	-1.07(-1.54%)
Feb 12, 2020	71.08	71.23	69.29	69.58	22,408,076	-1.67(-2.35%)
Feb 11, 2020	71.76	71.88	70.99	71.25	11,703,925	-0.34(-0.48%)
Feb 10, 2020	71.11	71.86	70.99	71.59	12,091,316	+0.48(+0.68%)
Feb 07, 2020	71.79	71.83	70.90	71.11	13,037,281	-0.50(-0.70%)
Feb 06, 2020	71.90	72.06	71.26	71.61	18,388,848	-0.13(-0.17%)
Feb 05, 2020	70.78	72.50	70.21	71.74	33,438,590	-2.11(-2.86%)
Feb 04, 2020	73.91	74.55	73.60	73.85	17,204,476	+0.85(+1.17%)
Feb 03, 2020	71.91	73.73	71.91	73.00	11,107,590	+1.59(+2.22%)
Jan 31, 2020	72.20	72.44	71.04	71.41	10,984,625	-0.89(-1.23%)
Jan 30, 2020	72.67	72.82	72.05	72.30	12,576,192	-0.62(-0.85%)
Jan 29, 2020	72.38	73.68	72.24	72.91	9,717,007	+0.83(+1.15%)
Jan 28, 2020	72.25	72.47	71.79	72.09	10,841,621	+0.13(+0.17%)
Jan 27, 2020	71.13	72.30	70.80	71.96	12,383,419	+0.10(+0.14%)
Jan 24, 2020	74.08	74.24	71.53	71.86	17,073,794	-2.16(-2.91%)
Jan 23, 2020	74.94	74.94	73.77	74.02	15,067,816	-0.91(-1.22%)
Jan 22, 2020	75.36	75.61	74.90	74.93	8,905,357	-0.27(-0.36%)
Jan 21, 2020	75.82	76.03	74.98	75.20	11,441,113	-0.84(-1.10%)
Jan 17, 2020	76.29	76.58	75.94	76.03	11,566,586	-0.18(-0.23%)
Jan 16, 2020	76.78	76.94	76.10	76.21	8,279,862	-0.30(-0.39%)
Jan 15, 2020	75.31	76.57	75.30	76.51	10,975,963	+1.35(+1.79%)
Jan 14, 2020	74.61	75.16	74.28	75.16	9,847,669	+0.35(+0.47%)
Jan 13, 2020	74.82	74.91	74.40	74.81	11,715,153	-0.02(-0.02%)
Jan 10, 2020	74.99	75.31	74.76	74.83	6,787,546	+0.13(+0.17%)
Jan 09, 2020	74.34	75.26	74.20	74.70	11,090,935	+0.65(+0.88%)
Jan 08, 2020	74.46	74.80	73.89	74.05	17,353,858	-0.50(-0.67%)
Jan 07, 2020	75.89	76.16	74.49	74.55	12,711,036	-2.04(-2.66%)
Jan 06, 2020	76.25	76.68	76.05	76.59	8,588,698	+0.33(+0.43%)
Jan 03, 2020	75.79	76.95	75.65	76.27	6,740,046	-0.66(-0.86%)