Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	67.80	68.05	67.57	67.94	11,853,289	+0.44(+0.65%)
Mar 28, 2019	67.63	67.72	67.13	67.50	8,362,786	+0.28(+0.41%)
Mar 27, 2019	67.74	67.85	66.83	67.22	11,704,398	-0.51(-0.76%)
Mar 26, 2019	67.61	68.19	67.45	67.74	10,795,957	+0.47(+0.69%)
Mar 25, 2019	67.04	67.60	66.92	67.27	9,202,646	+0.05(+0.07%)
Mar 22, 2019	67.73	68.17	67.00	67.22	12,427,396	-0.54(-0.80%)
Mar 21, 2019	67.07	67.94	66.86	67.76	11,065,188	+0.71(+1.06%)
Mar 20, 2019	66.86	67.58	66.48	67.05	13,893,583	+0.14(+0.21%)
Mar 19, 2019	66.61	66.99	66.14	66.91	11,942,547	+0.46(+0.69%)
Mar 18, 2019	66.39	66.85	66.11	66.46	16,770,809	-0.18(-0.27%)
Mar 15, 2019	66.58	66.91	66.01	66.64	20,254,958	+0.07(+0.10%)
Mar 14, 2019	66.42	66.79	66.12	66.57	9,963,822	+0.34(+0.51%)
Mar 13, 2019	66.24	66.56	65.90	66.23	9,473,839	+0.30(+0.46%)
Mar 12, 2019	65.88	66.20	65.57	65.93	10,887,713	+0.29(+0.45%)
Mar 11, 2019	65.23	65.77	64.99	65.64	10,729,368	+0.87(+1.34%)
Mar 08, 2019	65.10	65.42	64.16	64.77	13,773,751	-0.53(-0.81%)
Mar 07, 2019	65.77	65.83	64.97	65.30	12,844,111	-0.25(-0.38%)
Mar 06, 2019	66.23	66.36	65.17	65.55	9,601,090	-0.76(-1.15%)
Mar 05, 2019	66.13	66.58	65.92	66.31	10,225,652	+0.27(+0.41%)
Mar 04, 2019	66.58	66.65	65.36	66.05	10,016,650	-0.23(-0.34%)
Mar 01, 2019	66.36	66.50	65.88	66.27	12,490,219	+0.29(+0.44%)
Feb 28, 2019	65.36	66.36	65.36	65.98	13,623,352	+0.54(+0.83%)
Feb 27, 2019	65.37	65.98	65.28	65.44	9,231,993	-0.10(-0.15%)
Feb 26, 2019	65.36	65.83	64.93	65.53	10,495,663	+0.29(+0.45%)
Feb 25, 2019	65.63	65.74	64.93	65.24	11,358,363	-0.32(-0.48%)
Feb 22, 2019	64.75	65.63	64.75	65.56	9,801,556	+0.76(+1.18%)
Feb 21, 2019	64.27	64.96	64.24	64.80	9,094,088	+0.32(+0.50%)
Feb 20, 2019	64.12	64.56	63.97	64.47	9,662,791	+0.15(+0.24%)
Feb 19, 2019	64.76	65.04	64.19	64.32	11,347,333	-0.46(-0.71%)
Feb 15, 2019	64.66	65.04	64.34	64.78	12,797,735	+0.71(+1.10%)
Feb 14, 2019	64.23	64.56	63.87	64.07	9,922,691	-0.06(-0.10%)
Feb 13, 2019	63.76	64.26	63.68	64.14	12,425,640	+0.41(+0.64%)
Feb 12, 2019	62.73	64.06	62.59	63.73	16,062,903	+1.47(+2.36%)
Feb 11, 2019	63.15	63.18	61.86	62.26	15,969,867	-0.66(-1.04%)
Feb 08, 2019	62.30	62.94	62.15	62.92	10,894,368	+0.57(+0.91%)
Feb 07, 2019	62.45	62.60	61.78	62.35	10,910,009	-0.46(-0.74%)
Feb 06, 2019	62.37	63.08	62.20	62.81	9,622,446	+0.19(+0.31%)
Feb 05, 2019	62.81	63.62	62.55	62.62	15,229,306	+0.23(+0.36%)
Feb 04, 2019	61.65	62.41	61.43	62.39	13,861,448	+0.34(+0.55%)
Feb 01, 2019	61.66	62.90	61.14	62.05	18,741,304	+1.64(+2.71%)
Jan 31, 2019	59.37	60.73	59.34	60.41	19,743,446	+0.86(+1.44%)
Jan 30, 2019	59.63	59.91	59.26	59.55	16,389,369	+0.11(+0.19%)
Jan 29, 2019	59.17	59.80	58.96	59.44	14,066,178	+0.25(+0.43%)
Jan 28, 2019	58.85	59.31	58.48	59.19	15,725,696	-0.02(-0.04%)
Jan 25, 2019	59.92	59.93	58.54	59.21	16,522,291	-0.18(-0.30%)
Jan 24, 2019	61.00	61.00	58.75	59.39	25,834,298	-1.84(-3.01%)
Jan 23, 2019	61.32	61.45	60.66	61.23	16,892,496	-0.32(-0.51%)
Jan 22, 2019	61.34	61.85	61.16	61.55	12,424,619	-0.03(-0.05%)
Jan 18, 2019	61.80	61.95	61.26	61.58	17,611,284	+0.22(+0.36%)
Jan 17, 2019	60.31	61.50	60.31	61.36	19,947,356	+0.80(+1.33%)
Jan 16, 2019	60.66	61.50	60.44	60.56	17,994,998	+0.09(+0.15%)
Jan 15, 2019	59.33	60.79	59.33	60.47	15,402,862	+0.92(+1.54%)
Jan 14, 2019	60.30	60.42	59.33	59.55	18,420,400	-1.24(-2.04%)
Jan 11, 2019	60.63	60.83	60.19	60.79	11,612,520	+0.34(+0.56%)
Jan 10, 2019	61.43	61.43	59.63	60.45	22,494,126	-0.75(-1.23%)
Jan 09, 2019	61.60	61.94	61.13	61.21	14,008,856	-0.47(-0.76%)
Jan 08, 2019	61.58	61.86	61.11	61.68	13,985,842	+0.45(+0.74%)
Jan 07, 2019	61.81	62.07	61.21	61.22	18,568,760	-0.68(-1.10%)
Jan 04, 2019	60.66	62.09	60.58	61.91	17,343,688	+1.81(+3.01%)
Jan 03, 2019	61.33	61.66	59.94	60.10	16,348,951	-1.26(-2.05%)