Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	48.57	49.33	48.43	48.71	17,865,510	+0.32(+0.66%)
Jun 28, 2018	48.24	48.75	48.14	48.39	12,712,766	+0.34(+0.70%)
Jun 27, 2018	48.71	49.02	47.99	48.05	13,018,611	-0.67(-1.38%)
Jun 26, 2018	48.82	48.97	48.64	48.73	14,946,222	-0.29(-0.59%)
Jun 25, 2018	49.28	49.45	48.66	49.02	13,147,562	-0.31(-0.63%)
Jun 22, 2018	49.18	49.69	49.13	49.33	16,091,243	+0.23(+0.47%)
Jun 21, 2018	49.17	49.17	48.80	49.10	11,101,484	-0.08(-0.16%)
Jun 20, 2018	49.00	49.34	48.78	49.18	15,168,690	+0.20(+0.41%)
Jun 19, 2018	48.67	49.20	48.66	48.98	12,486,804	+0.03(+0.07%)
Jun 18, 2018	49.23	49.24	48.62	48.94	11,891,040	-0.83(-1.68%)
Jun 15, 2018		49.83	49.13	49.78	20,506,866	+0.38(+0.76%)
Jun 14, 2018	49.81	50.06	49.13	49.40	14,896,569	-0.44(-0.89%)
Jun 13, 2018	49.83	50.14	49.65	49.84	11,828,484	+0.12(+0.24%)
Jun 12, 2018	49.67	49.86	49.38	49.72	9,954,453	+0.09(+0.18%)
Jun 11, 2018	49.99	50.06	49.44	49.64	9,037,874	-0.20(-0.40%)
Jun 08, 2018	49.38	49.89	49.35	49.83	12,153,430	+0.47(+0.95%)
Jun 07, 2018	49.37	49.40	48.98	49.37	9,474,305	+0.05(+0.10%)
Jun 06, 2018		49.33		49.32	9,480,442	+0.43(+0.88%)
Jun 05, 2018	49.37	49.64	48.62	48.89	15,694,775	-0.50(-1.02%)
Jun 04, 2018	49.01	49.79	48.72	49.39	23,935,360	+1.16(+2.41%)
Jun 01, 2018	47.69	48.43	47.48	48.23	13,847,856	+0.82(+1.73%)
May 31, 2018	47.49	47.68	47.23	47.41	15,320,674	-0.15(-0.32%)
May 30, 2018	46.71	47.62	46.60	47.56	13,865,996	+1.05(+2.26%)
May 29, 2018	46.65	46.89	46.21	46.51	11,056,950	-0.55(-1.17%)
May 25, 2018		47.06	47.06	47.06	0	-0.03(-0.07%)
May 24, 2018	47.18	47.31	46.83	47.09	8,700,878	-0.03(-0.07%)
May 23, 2018	46.55	47.37	46.53	47.12	12,432,451	+0.57(+1.23%)
May 22, 2018	46.81	47.10	46.51	46.55	10,764,702	-0.10(-0.20%)
May 21, 2018	47.13	47.24	46.50	46.64	10,642,132	-0.45(-0.96%)
May 18, 2018	46.95	47.35	45.78	47.10	12,163,605	+0.06(+0.12%)
May 17, 2018	47.41	47.61	46.89	47.04	9,852,249	-0.54(-1.14%)
May 16, 2018	47.24	47.79	47.07	47.58	10,713,642	+0.44(+0.93%)
May 15, 2018	47.33	47.62	46.90	47.14	8,563,608	-0.38(-0.80%)
May 14, 2018	47.60	47.84	47.32	47.53	11,912,920	-0.01(-0.02%)
May 11, 2018	46.31	47.76	46.29	47.53	15,989,804	+1.30(+2.81%)
May 10, 2018	46.29	46.77	46.13	46.24	10,333,543	+0.09(+0.19%)
May 09, 2018	45.37	46.51	45.26	46.15	10,405,479	+0.95(+2.10%)
May 08, 2018	45.69	45.73	44.80	45.20	12,880,496	-0.49(-1.08%)
May 07, 2018	46.00	46.27	45.45	45.69	12,600,773	-0.29(-0.64%)
May 04, 2018	45.49	46.11	45.26	45.99	10,963,816	+0.18(+0.38%)
May 03, 2018	45.50	46.03	44.89	45.81	14,216,906	+0.18(+0.40%)
May 02, 2018	45.93	46.19	45.40	45.63	13,086,802	-0.54(-1.17%)
May 01, 2018	46.98	47.17	45.30	46.17	16,483,756	-0.71(-1.51%)
Apr 30, 2018	47.50	47.76	46.88	46.88	16,449,946	-0.48(-1.01%)
Apr 27, 2018	47.25	47.50	47.23	47.36	9,626,733	+0.05(+0.10%)
Apr 26, 2018	47.64	47.85	47.07	47.31	16,952,704	-0.18(-0.37%)
Apr 25, 2018	47.70	47.72	46.92	47.49	16,843,508	-0.37(-0.77%)
Apr 24, 2018	48.11	48.58	47.60	47.85	16,745,258	-0.13(-0.27%)
Apr 23, 2018	47.82	48.27	47.33	47.98	24,883,638	+1.13(+2.41%)
Apr 20, 2018	46.87	47.20	46.71	46.85	12,114,071	+0.15(+0.32%)
Apr 19, 2018	46.92	47.24	46.52	46.70	13,229,964	-0.22(-0.48%)
Apr 18, 2018	47.31	47.48	46.66	46.92	14,112,248	-0.28(-0.59%)
Apr 17, 2018	47.65	47.75	46.95	47.20	19,254,566	+0.49(+1.06%)
Apr 16, 2018	46.00	47.18	45.53	46.71	28,303,508	+1.18(+2.59%)
Apr 13, 2018	45.45	45.65	45.10	45.53	12,624,897	+0.34(+0.76%)
Apr 12, 2018	45.07	45.54	44.71	45.18	14,992,279	+0.43(+0.96%)
Apr 11, 2018	44.64	45.02	44.51	44.75	11,317,364	-0.23(-0.51%)
Apr 10, 2018	45.14	45.22	44.63	44.99	16,223,143	+0.26(+0.59%)
Apr 09, 2018	43.80	45.72	43.44	44.72	29,179,348	+2.23(+5.25%)
Apr 06, 2018	43.23	43.46	42.13	42.49	15,697,887	-0.93(-2.15%)
Apr 05, 2018	43.85	44.10	43.35	43.42	15,666,011	-0.01(-0.02%)
Apr 04, 2018	42.58	43.55	42.52	43.43	11,179,201	+0.36(+0.83%)
Apr 03, 2018	42.48	43.12	42.07	43.07	11,608,907	+0.65(+1.54%)