Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	62.89	64.23	62.80	64.10	26,431,266	+1.16(+1.84%)
Nov 29, 2018	62.37	63.41	62.30	62.95	13,447,554	+0.55(+0.88%)
Nov 28, 2018	62.05	62.50	61.62	62.40	14,910,722	+0.72(+1.17%)
Nov 27, 2018	60.65	61.82	60.65	61.68	18,099,270	+0.73(+1.19%)
Nov 26, 2018	60.59	61.20	60.43	60.95	13,454,521	+0.62(+1.03%)
Nov 23, 2018	59.89	60.84	59.80	60.33	4,358,715	-0.10(-0.16%)
Nov 21, 2018		60.43	60.43	60.43	0	+0.01(+0.01%)
Nov 20, 2018	61.41	61.70	60.31	60.42	16,817,266	-1.27(-2.06%)
Nov 19, 2018	61.58	61.90	61.07	61.69	20,309,552	+0.23(+0.38%)
Nov 16, 2018	60.39	61.61	60.23	61.45	16,987,196	+0.99(+1.63%)
Nov 15, 2018	59.39	60.49	59.09	60.47	14,679,071	+0.61(+1.01%)
Nov 14, 2018	60.56	60.57	59.53	59.86	11,694,289	-0.42(-0.70%)
Nov 13, 2018	60.78	60.82	59.80	60.28	19,589,470	-0.06(-0.11%)
Nov 12, 2018	60.70	60.82	59.81	60.35	16,967,634	-0.14(-0.23%)
Nov 09, 2018	61.29	61.40	60.43	60.48	18,139,718	-0.50(-0.82%)
Nov 08, 2018	60.51	61.15	60.29	60.99	16,095,432	+0.32(+0.53%)
Nov 07, 2018	59.87	60.86	59.66	60.66	23,020,334	+1.43(+2.41%)
Nov 06, 2018	58.93	59.63	58.78	59.23	12,680,459	+0.15(+0.26%)
Nov 05, 2018	58.14	59.44	56.65	59.08	15,247,466	+0.69(+1.18%)
Nov 02, 2018	59.44	59.55	57.87	58.39	15,964,259	-0.69(-1.16%)
Nov 01, 2018	59.63	59.82	58.72	59.08	17,133,740	-0.40(-0.67%)
Oct 31, 2018	59.31	60.19	58.80	59.47	19,633,332	+0.60(+1.02%)
Oct 30, 2018	57.92	58.95	57.77	58.88	23,437,684	+1.15(+1.99%)
Oct 29, 2018	57.66	59.01	57.00	57.73	23,316,852	+0.85(+1.49%)
Oct 26, 2018	56.37	57.19	55.65	56.88	20,979,312	+0.36(+0.63%)
Oct 25, 2018	54.09	57.02	53.41	56.53	25,372,092	-0.47(-0.82%)
Oct 24, 2018	58.03	58.69	56.74	56.99	17,873,898	-1.26(-2.16%)
Oct 23, 2018	58.30	58.51	57.54	58.25	14,309,826	-0.38(-0.65%)
Oct 22, 2018	58.96	59.38	58.05	58.63	14,746,025	+0.18(+0.30%)
Oct 19, 2018	58.42	58.70	58.12	58.46	17,962,730	+0.11(+0.19%)
Oct 18, 2018	58.29	58.50	57.70	58.34	15,131,741	+0.32(+0.54%)
Oct 17, 2018	57.44	58.13	57.20	58.03	11,565,472	+0.48(+0.84%)
Oct 16, 2018	56.44	57.62	56.36	57.54	12,660,224	+1.42(+2.53%)
Oct 15, 2018	55.90	56.73	55.69	56.12	8,145,049	-0.28(-0.50%)
Oct 12, 2018	55.51	56.61	55.28	56.40	12,576,127	+1.16(+2.11%)
Oct 11, 2018	56.86	56.99	54.80	55.24	15,933,056	-1.68(-2.95%)
Oct 10, 2018	58.56	58.89	56.87	56.92	15,658,686	-1.53(-2.61%)
Oct 09, 2018	57.74	58.70	57.34	58.45	9,742,077	+0.71(+1.23%)
Oct 08, 2018	57.31	57.93	57.28	57.74	10,959,350	+0.35(+0.61%)
Oct 05, 2018	57.55	57.92	57.03	57.39	9,200,124	-0.15(-0.27%)
Oct 04, 2018	57.46	57.66	56.93	57.54	12,798,396	-0.12(-0.21%)
Oct 03, 2018	58.25	58.51	57.65	57.66	11,853,898	-0.31(-0.53%)
Oct 02, 2018	58.15	58.31	57.44	57.97	12,866,413	+0.18(+0.31%)
Oct 01, 2018	57.42	58.08	57.05	57.79	9,443,232	+0.48(+0.83%)
Sep 28, 2018	57.14	57.53	57.08	57.32	8,427,073	+0.18(+0.31%)
Sep 27, 2018	56.82	57.51	56.63	57.14	7,458,436	+0.32(+0.55%)
Sep 26, 2018	57.31	57.49	56.70	56.82	8,575,072	-0.26(-0.45%)
Sep 25, 2018	57.24	57.67	56.98	57.08	7,995,833	-0.10(-0.18%)
Sep 24, 2018	57.30	57.61	57.07	57.19	7,969,143	-0.26(-0.45%)
Sep 21, 2018	57.29	57.83	57.29	57.45	21,081,420	+0.26(+0.45%)
Sep 20, 2018	56.84	57.23	56.60	57.19	7,599,979	+0.65(+1.14%)
Sep 19, 2018	56.68	57.02	56.27	56.54	9,832,312	-0.36(-0.62%)
Sep 18, 2018	56.89	57.28	56.47	56.90	8,416,857	+0.00(+0.00%)
Sep 17, 2018	56.44	56.93	56.27	56.90	8,289,042	+0.36(+0.63%)
Sep 14, 2018	57.16	57.16	56.28	56.54	9,203,218	-0.30(-0.53%)
Sep 13, 2018	56.30	56.93	55.84	56.84	12,728,253	+0.78(+1.39%)
Sep 12, 2018	55.69	56.19	55.47	56.06	7,588,830	+0.63(+1.13%)
Sep 11, 2018	56.01	56.01	55.43	55.44	7,246,779	-0.39(-0.69%)
Sep 10, 2018	56.17	56.65	55.80	55.82	9,056,634	-0.09(-0.16%)
Sep 07, 2018	55.50	56.00	55.25	55.91	11,857,068	+0.23(+0.42%)
Sep 06, 2018	55.35	55.81	55.23	55.68	12,009,373	+0.61(+1.11%)
Sep 05, 2018	54.53	55.12	54.50	55.07	7,924,185	+0.54(+0.99%)