Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.51	47.71	47.25	47.43	15,313,421	-0.15(-0.32%)
May 30, 2018	46.73	47.64	46.62	47.58	13,859,431	+1.05(+2.26%)
May 29, 2018	46.67	46.92	46.23	46.53	11,051,716	-0.55(-1.17%)
May 25, 2018		47.08	47.08	47.08	0	-0.03(-0.07%)
May 24, 2018	47.21	47.33	46.85	47.11	8,696,758	-0.03(-0.07%)
May 23, 2018	46.57	47.40	46.55	47.14	12,426,566	+0.57(+1.23%)
May 22, 2018	46.83	47.12	46.53	46.57	10,759,606	-0.10(-0.20%)
May 21, 2018	47.15	47.26	46.52	46.66	10,637,094	-0.45(-0.96%)
May 18, 2018	46.97	47.37	45.80	47.12	12,157,847	+0.06(+0.12%)
May 17, 2018	47.44	47.63	46.91	47.06	9,847,585	-0.54(-1.14%)
May 16, 2018	47.26	47.81	47.09	47.60	10,708,570	+0.44(+0.93%)
May 15, 2018	47.36	47.64	46.93	47.17	8,559,554	-0.38(-0.80%)
May 14, 2018	47.62	47.86	47.34	47.55	11,907,281	-0.01(-0.02%)
May 11, 2018	46.34	47.78	46.31	47.56	15,982,234	+1.30(+2.81%)
May 10, 2018	46.31	46.79	46.15	46.26	10,328,651	+0.09(+0.19%)
May 09, 2018	45.39	46.54	45.28	46.17	10,400,553	+0.95(+2.10%)
May 08, 2018	45.71	45.75	44.82	45.22	12,874,398	-0.49(-1.08%)
May 07, 2018	46.03	46.29	45.48	45.72	12,594,808	-0.29(-0.64%)
May 04, 2018	45.51	46.13	45.28	46.01	10,958,626	+0.18(+0.38%)
May 03, 2018	45.52	46.05	44.91	45.84	14,210,175	+0.18(+0.40%)
May 02, 2018	45.95	46.21	45.42	45.65	13,080,606	-0.54(-1.17%)