Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.93	49.98	49.36	49.64	15,074,077	-0.18(-0.36%)
Jul 28, 2017	49.59	50.02	49.13	49.82	17,167,930	+0.33(+0.66%)
Jul 27, 2017	49.48	50.17	48.91	49.50	28,109,520	+1.47(+3.06%)
Jul 26, 2017	48.42	48.45	47.97	48.03	12,052,586	-0.44(-0.90%)
Jul 25, 2017	48.84	48.96	48.38	48.46	7,663,670	-0.16(-0.34%)
Jul 24, 2017	48.60	48.88	48.57	48.63	10,015,175	-0.05(-0.10%)
Jul 21, 2017	48.80	48.96	48.63	48.67	8,886,838	-0.24(-0.49%)
Jul 20, 2017		49.15	48.67	48.91	8,559,642	+0.25(+0.51%)
Jul 19, 2017	48.57	48.83	48.52	48.67	7,333,318	+0.16(+0.34%)
Jul 18, 2017	48.57	48.67	48.39	48.50	7,868,379	-0.16(-0.32%)
Jul 17, 2017	49.08	49.20	48.60	48.66	9,505,590	-0.35(-0.71%)
Jul 14, 2017	48.91	49.27	48.85	49.01	7,747,300	+0.13(+0.27%)
Jul 13, 2017	48.80	48.95	48.40	48.88	8,748,774	+0.09(+0.18%)
Jul 12, 2017	48.70	49.06	48.70	48.79	10,571,942	+0.34(+0.71%)
Jul 11, 2017	48.82	48.95	48.37	48.45	8,849,547	-0.38(-0.78%)
Jul 10, 2017	49.26	49.27	48.66	48.83	8,637,836	-0.26(-0.52%)
Jul 07, 2017	49.12	49.22	48.81	49.09	9,320,407	+0.05(+0.10%)
Jul 06, 2017	49.56	49.67	48.95	49.04	14,595,169	-0.82(-1.65%)
Jul 05, 2017	50.10	50.36	49.68	49.86	8,373,737	-0.09(-0.17%)
Jul 03, 2017	49.62	50.23	49.62	49.95	6,010,926	+0.14(+0.28%)
Jun 30, 2017	50.12	50.31	49.74	49.81	10,758,380	-0.19(-0.39%)
Jun 29, 2017	50.52	50.58	49.81	50.00	10,744,726	-0.64(-1.26%)
Jun 28, 2017	51.11	51.21	50.62	50.64	8,663,857	-0.30(-0.58%)
Jun 27, 2017	51.50	51.50	50.93	50.93	10,450,400	-0.30(-0.58%)
Jun 26, 2017	51.41	51.60	51.16	51.23	9,748,924	-0.19(-0.36%)
Jun 23, 2017	51.32	51.59	51.17	51.42	18,134,684	+0.11(+0.21%)
Jun 22, 2017	50.91	51.58	50.81	51.31	17,296,318	+0.44(+0.86%)
Jun 21, 2017	50.17	50.98	50.17	50.87	14,340,814	+0.72(+1.44%)
Jun 20, 2017	49.49	50.48	49.41	50.15	13,205,899	+0.66(+1.33%)
Jun 19, 2017	49.03	49.59	48.98	49.49	10,843,246	+0.55(+1.13%)
Jun 16, 2017	49.16	49.51	48.72	48.94	19,175,074	-0.17(-0.35%)
Jun 15, 2017	49.19	49.30	48.86	49.11	10,122,629	-0.14(-0.28%)
Jun 14, 2017	48.98	49.45	48.98	49.25	13,303,081	+0.08(+0.16%)
Jun 13, 2017	49.53	49.61	48.98	49.17	15,509,069	-0.51(-1.02%)
Jun 12, 2017	49.68	49.90	49.53	49.68	12,184,681	+0.00(+0.00%)
Jun 09, 2017	48.76	49.71	48.71	49.68	13,934,696	+0.92(+1.88%)
Jun 08, 2017		49.57	48.47	48.76	24,008,078	-0.66(-1.34%)
Jun 07, 2017	49.84	49.88	49.37	49.42	9,859,699	-0.47(-0.94%)
Jun 06, 2017	50.15	50.18	49.73	49.89	10,164,562	-0.31(-0.61%)
Jun 05, 2017	50.42	50.45	49.91	50.20	7,736,418	-0.31(-0.61%)
Jun 02, 2017	50.50	50.59	50.29	50.51	8,164,274	+0.16(+0.32%)
Jun 01, 2017	50.22	50.35	50.04	50.35	9,799,956	+0.12(+0.23%)
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%)