Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)