Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.99	68.24	66.02	68.06	15,301,403	+1.42(+2.13%)
May 28, 2020	66.27	67.69	66.19	66.64	14,926,703	+1.26(+1.92%)
May 27, 2020	64.92	65.46	64.08	65.38	14,512,921	+0.24(+0.38%)
May 26, 2020	65.98	66.27	64.84	65.14	21,659,658	+0.75(+1.17%)
May 22, 2020	64.22	64.63	64.13	64.39	7,195,239	-0.15(-0.24%)
May 21, 2020	64.75	64.94	64.30	64.54	10,185,701	-0.29(-0.44%)
May 20, 2020	65.79	65.96	64.65	64.83	12,478,986	-0.56(-0.85%)
May 19, 2020	67.00	67.22	65.21	65.38	11,987,247	-1.83(-2.72%)
May 18, 2020	68.29	68.29	66.80	67.21	14,206,824	-0.05(-0.08%)
May 15, 2020	67.54	67.91	66.46	67.26	10,601,600	-0.23(-0.34%)
May 14, 2020	65.15	67.56	65.14	67.49	12,909,596	+1.82(+2.77%)
May 13, 2020	64.63	66.43	64.56	65.67	12,374,395	+0.59(+0.91%)
May 12, 2020	65.89	66.35	65.02	65.08	10,800,245	-0.61(-0.92%)
May 11, 2020	64.10	65.82	64.01	65.69	12,021,511	+1.27(+1.98%)
May 08, 2020	64.50	64.88	64.05	64.41	9,950,431	+0.67(+1.06%)
May 07, 2020	64.92	65.02	63.59	63.74	14,263,588	-1.28(-1.97%)
May 06, 2020	66.06	66.30	64.99	65.02	14,050,081	-0.75(-1.14%)
May 05, 2020	65.13	66.44	64.72	65.77	8,376,730	+0.97(+1.50%)
May 04, 2020	65.78	65.79	64.26	64.80	10,016,665	-0.68(-1.04%)