Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.40	43.40	43.40	0	-0.49(-1.13%)
Mar 28, 2018	43.06	44.09	43.04	43.89	15,932,163	+1.07(+2.49%)
Mar 27, 2018	43.01	43.46	42.60	42.82	20,308,302	-0.23(-0.54%)
Mar 26, 2018	43.06	43.15	42.20	43.05	12,514,087	+0.50(+1.18%)
Mar 23, 2018	43.28	43.59	42.50	42.55	14,861,354	-0.57(-1.31%)
Mar 22, 2018	43.21	43.80	43.04	43.12	16,032,421	-0.45(-1.04%)
Mar 21, 2018	43.63	44.04	43.35	43.57	12,563,155	+0.04(+0.09%)
Mar 20, 2018	43.62	43.77	43.31	43.53	9,765,048	+0.01(+0.02%)
Mar 19, 2018	44.35	44.36	43.21	43.52	14,841,214	-0.83(-1.87%)
Mar 16, 2018	43.97	44.50	43.88	44.35	26,361,358	+0.33(+0.76%)
Mar 15, 2018	43.78	44.40	43.73	44.02	12,647,647	+0.36(+0.82%)
Mar 14, 2018	44.03	44.16	43.27	43.66	14,003,311	-0.07(-0.16%)
Mar 13, 2018	44.02	44.03	43.44	43.73	14,826,423	+0.01(+0.02%)
Mar 12, 2018	44.02	44.33	43.63	43.72	13,613,765	+0.17(+0.40%)
Mar 09, 2018	43.46	43.59	43.20	43.55	11,163,213	+0.30(+0.69%)
Mar 08, 2018	43.06	43.30	42.93	43.25	9,259,782	+0.23(+0.53%)
Mar 07, 2018		43.11	42.45	43.02	14,309,699	+0.13(+0.31%)
Mar 06, 2018	43.04	43.20	42.53	42.89	11,734,559	-0.08(-0.18%)
Mar 05, 2018	42.84	43.21	42.71	42.97	16,604,085	+0.03(+0.07%)
Mar 02, 2018	42.24	42.99	41.95	42.93	11,302,978	+0.52(+1.23%)