Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	72.39	72.89	72.28	72.40	5,607,128	-0.36(-0.49%)
Nov 27, 2019	72.59	72.98	72.24	72.76	6,937,175	+0.22(+0.31%)
Nov 26, 2019	71.42	72.62	71.35	72.54	22,099,836	+1.36(+1.91%)
Nov 25, 2019	71.46	71.91	70.87	71.17	10,365,035	+0.21(+0.29%)
Nov 22, 2019	71.13	71.72	70.86	70.97	8,962,229	-0.01(-0.01%)
Nov 21, 2019	71.17	71.23	69.99	70.97	8,267,309	+0.16(+0.22%)
Nov 20, 2019	70.20	70.99	70.14	70.82	9,375,547	+0.51(+0.73%)
Nov 19, 2019	70.09	70.55	69.74	70.30	11,134,954	+0.43(+0.62%)
Nov 18, 2019	70.31	70.44	69.64	69.87	12,295,726	-0.64(-0.91%)
Nov 15, 2019	70.33	71.09	70.30	70.51	11,117,446	+0.29(+0.41%)
Nov 14, 2019	70.53	70.74	69.51	70.22	9,089,617	-0.22(-0.32%)
Nov 13, 2019	70.22	70.68	69.85	70.44	7,536,734	+0.58(+0.83%)
Nov 12, 2019	69.41	70.44	69.41	69.86	9,900,085	+0.70(+1.01%)
Nov 11, 2019	69.06	69.46	68.90	69.16	4,280,040	-0.26(-0.37%)
Nov 08, 2019	68.86	69.52	68.69	69.42	7,645,667	+0.59(+0.86%)
Nov 07, 2019	69.12	69.75	68.66	68.83	10,628,158	-0.31(-0.44%)
Nov 06, 2019	69.40	69.73	69.04	69.14	11,185,298	+0.27(+0.40%)
Nov 05, 2019	69.49	69.55	68.71	68.86	11,415,610	-0.81(-1.17%)
Nov 04, 2019	71.08	71.17	69.66	69.68	10,277,434	-0.86(-1.22%)
Nov 01, 2019	72.31	72.45	70.42	70.54	10,663,621	-1.43(-1.98%)
Oct 31, 2019	71.51	72.24	71.02	71.97	14,269,266	+0.37(+0.51%)
Oct 30, 2019	70.59	71.83	70.03	71.61	11,519,029	+0.93(+1.32%)
Oct 29, 2019	69.80	71.23	68.68	70.68	19,958,356	+2.41(+3.53%)
Oct 28, 2019	68.71	69.32	66.72	68.27	17,872,720	-0.05(-0.07%)
Oct 25, 2019	68.32	68.81	68.13	68.32	9,040,375	-0.27(-0.39%)
Oct 24, 2019	69.02	69.46	68.13	68.58	6,030,612	-0.24(-0.35%)
Oct 23, 2019	67.51	68.82	67.40	68.82	9,850,556	+1.30(+1.93%)
Oct 22, 2019	68.10	68.67	66.65	67.52	21,940,182	-2.67(-3.81%)
Oct 21, 2019	70.57	70.64	69.83	70.19	6,173,219	-0.13(-0.19%)
Oct 18, 2019	69.52	70.52	69.48	70.33	9,057,474	+0.73(+1.05%)
Oct 17, 2019	70.11	70.30	69.54	69.60	8,288,284	-0.54(-0.77%)
Oct 16, 2019	70.64	70.67	70.11	70.14	6,576,237	-0.49(-0.69%)
Oct 15, 2019	70.51	70.68	70.25	70.63	5,995,560	+0.29(+0.41%)
Oct 14, 2019	70.07	70.68	70.00	70.33	6,677,031	+0.29(+0.41%)
Oct 11, 2019	70.11	70.96	69.98	70.04	7,185,340	+0.48(+0.69%)
Oct 10, 2019	69.88	70.46	69.42	69.56	10,146,368	-0.35(-0.50%)
Oct 09, 2019	69.90	70.17	69.37	69.91	5,441,931	+0.74(+1.07%)
Oct 08, 2019	69.59	70.10	69.00	69.17	7,421,418	-0.91(-1.30%)
Oct 07, 2019	70.62	70.68	69.72	70.09	5,916,782	-0.51(-0.72%)
Oct 04, 2019	69.28	70.69	69.06	70.59	8,720,807	+1.88(+2.73%)
Oct 03, 2019	68.04	68.83	67.80	68.72	6,850,946	+0.93(+1.37%)
Oct 02, 2019	68.99	69.11	66.89	67.79	10,298,458	-1.65(-2.38%)
Oct 01, 2019	69.91	70.26	69.38	69.44	8,129,438	-0.47(-0.68%)
Sep 30, 2019	69.26	70.68	69.11	69.91	11,494,826	+1.05(+1.53%)
Sep 27, 2019	69.66	69.75	68.58	68.86	8,993,054	-0.81(-1.16%)
Sep 26, 2019	69.45	69.84	68.96	69.66	9,346,422	+0.65(+0.94%)
Sep 25, 2019	69.32	69.79	68.89	69.01	8,477,070	-0.42(-0.60%)
Sep 24, 2019	70.22	70.49	69.26	69.43	10,822,631	-0.63(-0.90%)
Sep 23, 2019	70.52	70.77	70.04	70.06	11,036,504	-0.66(-0.94%)
Sep 20, 2019	70.38	71.31	70.03	70.73	27,348,942	+0.99(+1.42%)
Sep 19, 2019	68.95	70.01	68.83	69.74	8,023,787	+0.79(+1.14%)
Sep 18, 2019	68.66	69.16	68.42	68.95	8,015,314	+0.42(+0.62%)
Sep 17, 2019	68.21	69.35	68.21	68.52	8,509,108	+0.40(+0.59%)
Sep 16, 2019	68.47	68.47	67.84	68.13	7,113,371	-0.48(-0.70%)
Sep 13, 2019	68.91	69.40	68.20	68.61	8,641,698	-0.12(-0.18%)
Sep 12, 2019	68.87	69.36	68.30	68.73	9,734,589	+0.32(+0.47%)
Sep 11, 2019	67.54	68.57	67.34	68.41	12,259,437	+1.01(+1.51%)
Sep 10, 2019	67.97	67.97	65.05	67.40	20,918,116	-1.47(-2.13%)
Sep 09, 2019	71.36	71.38	68.41	68.86	13,925,454	-2.56(-3.58%)
Sep 06, 2019	71.40	71.72	71.21	71.42	8,151,258	+0.39(+0.55%)
Sep 05, 2019	71.48	71.50	70.54	71.03	8,703,260	+0.04(+0.06%)
Sep 04, 2019	71.89	71.92	70.47	70.99	9,117,087	-0.49(-0.69%)