Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	50.08	50.27	49.70	49.77	10,766,792	-0.19(-0.39%)
Jun 29, 2017	50.48	50.54	49.77	49.96	10,753,128	-0.64(-1.26%)
Jun 28, 2017	51.07	51.17	50.58	50.60	8,670,631	-0.30(-0.58%)
Jun 27, 2017	51.46	51.46	50.89	50.89	10,458,571	-0.30(-0.58%)
Jun 26, 2017	51.37	51.56	51.12	51.19	9,756,547	-0.19(-0.36%)
Jun 23, 2017	51.28	51.55	51.13	51.38	18,148,864	+0.11(+0.21%)
Jun 22, 2017	50.87	51.54	50.77	51.27	17,309,842	+0.43(+0.86%)
Jun 21, 2017	50.13	50.94	50.13	50.83	14,352,027	+0.72(+1.44%)
Jun 20, 2017	49.45	50.44	49.37	50.11	13,216,225	+0.66(+1.33%)
Jun 19, 2017	48.99	49.55	48.94	49.45	10,851,724	+0.55(+1.13%)
Jun 16, 2017	49.12	49.47	48.68	48.90	19,190,068	-0.17(-0.35%)
Jun 15, 2017	49.16	49.26	48.83	49.07	10,130,544	-0.14(-0.28%)
Jun 14, 2017	48.94	49.42	48.94	49.21	13,313,483	+0.08(+0.16%)
Jun 13, 2017	49.49	49.57	48.95	49.13	15,521,196	-0.52(-1.05%)
Jun 12, 2017	49.65	49.88	49.51	49.65	12,190,104	+0.00(+0.00%)
Jun 09, 2017	48.74	49.69	48.69	49.65	13,940,898	+0.92(+1.88%)
Jun 08, 2017		49.55	48.45	48.74	24,018,762	-0.66(-1.34%)
Jun 07, 2017	49.82	49.85	49.35	49.40	9,864,088	-0.47(-0.94%)
Jun 06, 2017	50.12	50.15	49.71	49.87	10,169,086	-0.31(-0.61%)
Jun 05, 2017	50.39	50.42	49.89	50.18	7,739,861	-0.31(-0.61%)
Jun 02, 2017	50.48	50.57	50.26	50.49	8,167,908	+0.16(+0.32%)
Jun 01, 2017	50.19	50.32	50.02	50.32	9,804,318	+0.12(+0.23%)
May 31, 2017	50.19	50.50	50.15	50.21	10,099,581	+0.18(+0.35%)
May 30, 2017	49.91	50.23	49.76	50.03	6,335,515	-0.03(-0.06%)
May 26, 2017	50.12	50.28	49.99	50.06	4,779,581	-0.09(-0.18%)
May 25, 2017	50.09	50.22	49.86	50.15	9,201,811	+0.08(+0.17%)
May 24, 2017	49.95	50.28	49.77	50.07	9,171,705	+0.29(+0.59%)
May 23, 2017	49.35	49.81	49.35	49.78	7,436,523	+0.39(+0.80%)
May 22, 2017	49.12	49.69	49.02	49.38	8,074,486	+0.20(+0.41%)
May 19, 2017	49.38	49.38	48.97	49.18	12,051,921	-0.08(-0.17%)
May 18, 2017	48.51	49.74	48.51	49.27	15,500,949	+0.69(+1.41%)
May 17, 2017	49.19	49.03	48.49	48.58	10,266,507	-0.61(-1.24%)
May 16, 2017	48.92	49.25	48.69	49.19	10,206,564	+0.22(+0.44%)
May 15, 2017	48.91	49.04	48.84	48.98	10,778,041	-0.05(-0.09%)
May 12, 2017	49.65	49.87	48.79	49.02	13,411,508	-0.66(-1.33%)
May 11, 2017	49.93	50.32	49.59	49.68	24,009,348	+0.38(+0.77%)
May 10, 2017	48.68	49.31	48.65	49.31	12,488,696	+0.50(+1.03%)
May 09, 2017	49.49	49.56	48.71	48.81	13,255,483	-0.56(-1.12%)
May 08, 2017	49.28	49.75	49.22	49.36	14,458,501	+0.03(+0.06%)
May 05, 2017	48.97	49.42	48.91	49.33	12,120,457	+0.45(+0.93%)
May 04, 2017	49.10	49.27	48.75	48.87	11,165,265	-0.19(-0.39%)
May 03, 2017	48.20	49.10	48.10	49.07	14,820,656	+0.72(+1.48%)
May 02, 2017	48.20	48.77	48.05	48.35	16,887,378	+0.25(+0.51%)
May 01, 2017	48.00	48.19	47.89	48.10	13,249,338	+0.04(+0.08%)
Apr 28, 2017	48.26	48.31	47.92	48.07	12,269,730	-0.19(-0.40%)
Apr 27, 2017	48.41	48.51	48.16	48.26	8,563,088	-0.09(-0.19%)
Apr 26, 2017	48.30	48.49	48.14	48.35	11,488,563	+0.31(+0.64%)
Apr 25, 2017	48.19	48.53	48.00	48.04	13,865,001	+0.12(+0.26%)
Apr 24, 2017	48.20	48.21	47.83	47.92	11,471,688	+0.19(+0.40%)
Apr 21, 2017	48.09	48.30	47.71	47.73	13,614,146	-0.51(-1.06%)
Apr 20, 2017	48.32	48.39	48.00	48.23	11,622,107	-0.07(-0.14%)
Apr 19, 2017	48.01	48.30	47.81	48.30	13,420,480	+0.29(+0.59%)
Apr 18, 2017	48.17	48.17	47.80	48.02	9,589,337	-0.41(-0.84%)
Apr 17, 2017	48.36	48.46	48.11	48.43	6,917,611	+0.15(+0.30%)
Apr 13, 2017	48.42	48.58	48.24	48.28	7,693,217	-0.34(-0.70%)
Apr 12, 2017	48.10	48.74	48.03	48.62	12,331,327	+0.36(+0.75%)
Apr 11, 2017	48.19	48.39	47.95	48.26	8,487,129	+0.02(+0.05%)
Apr 10, 2017	48.79	48.84	48.22	48.23	9,398,656	-0.45(-0.92%)
Apr 07, 2017	48.80	48.84	48.54	48.68	10,012,534	-0.08(-0.17%)
Apr 06, 2017	48.95	49.33	48.73	48.77	9,794,170	-0.25(-0.52%)
Apr 05, 2017	49.11	49.47	48.98	49.02	10,002,493	-0.08(-0.16%)
Apr 04, 2017	49.04	49.17	48.87	49.10	8,228,897	+0.15(+0.32%)