Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.21	50.52	50.17	50.23	10,095,088	+0.18(+0.35%)
May 30, 2017	49.93	50.25	49.78	50.05	6,332,696	-0.03(-0.06%)
May 26, 2017	50.15	50.30	50.01	50.08	4,777,454	-0.09(-0.18%)
May 25, 2017	50.12	50.24	49.88	50.18	9,197,718	+0.08(+0.17%)
May 24, 2017	49.97	50.30	49.79	50.09	9,167,625	+0.29(+0.59%)
May 23, 2017	49.37	49.83	49.37	49.80	7,433,215	+0.39(+0.80%)
May 22, 2017	49.14	49.71	49.04	49.41	8,070,894	+0.20(+0.41%)
May 19, 2017	49.41	49.41	48.99	49.21	12,046,560	-0.08(-0.17%)
May 18, 2017	48.53	49.76	48.53	49.29	15,494,053	+0.69(+1.41%)
May 17, 2017	49.21	49.05	48.51	48.60	10,261,940	-0.61(-1.24%)
May 16, 2017	48.94	49.27	48.71	49.21	10,202,024	+0.22(+0.44%)
May 15, 2017	48.93	49.06	48.87	49.00	10,773,246	-0.05(-0.09%)
May 12, 2017	49.68	49.89	48.81	49.04	13,405,541	-0.66(-1.33%)
May 11, 2017	49.95	50.34	49.61	49.71	23,998,668	+0.38(+0.77%)
May 10, 2017	48.70	49.34	48.67	49.33	12,483,140	+0.50(+1.03%)
May 09, 2017	49.51	49.58	48.73	48.83	13,249,586	-0.56(-1.12%)
May 08, 2017	49.31	49.77	49.24	49.38	14,452,069	+0.03(+0.06%)
May 05, 2017	48.99	49.44	48.94	49.35	12,115,065	+0.46(+0.93%)
May 04, 2017	49.12	49.29	48.77	48.90	11,160,298	-0.19(-0.39%)
May 03, 2017	48.22	49.12	48.12	49.09	14,814,063	+0.72(+1.48%)
May 02, 2017	48.23	48.79	48.07	48.37	16,879,866	+0.25(+0.51%)