Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.40	47.59	47.14	47.32	15,349,854	-0.15(-0.32%)
May 30, 2018	46.62	47.53	46.51	47.47	13,892,405	+1.05(+2.26%)
May 29, 2018	46.56	46.81	46.12	46.42	11,078,010	-0.55(-1.17%)
May 25, 2018		46.97	46.97	46.97	0	-0.03(-0.07%)
May 24, 2018	47.09	47.22	46.74	47.00	8,717,449	-0.03(-0.07%)
May 23, 2018	46.46	47.28	46.44	47.03	12,456,130	+0.57(+1.23%)
May 22, 2018	46.72	47.01	46.42	46.46	10,785,205	-0.10(-0.20%)
May 21, 2018	47.04	47.15	46.41	46.55	10,662,402	-0.45(-0.96%)
May 18, 2018	46.86	47.26	45.69	47.01	12,186,773	+0.06(+0.12%)
May 17, 2018	47.32	47.51	46.80	46.95	9,871,014	-0.54(-1.14%)
May 16, 2018	47.15	47.70	46.98	47.49	10,734,048	+0.44(+0.93%)
May 15, 2018	47.24	47.53	46.82	47.05	8,579,918	-0.38(-0.80%)
May 14, 2018	47.51	47.75	47.23	47.44	11,935,610	-0.01(-0.02%)
May 11, 2018	46.23	47.67	46.20	47.44	16,020,258	+1.30(+2.81%)
May 10, 2018	46.20	46.68	46.04	46.15	10,353,225	+0.09(+0.19%)
May 09, 2018	45.28	46.43	45.17	46.06	10,425,298	+0.95(+2.10%)
May 08, 2018	45.60	45.64	44.71	45.11	12,905,029	-0.49(-1.08%)
May 07, 2018	45.92	46.18	45.37	45.61	12,624,773	-0.29(-0.64%)
May 04, 2018	45.40	46.02	45.17	45.90	10,984,698	+0.17(+0.38%)
May 03, 2018	45.42	45.94	44.80	45.73	14,243,984	+0.18(+0.40%)
May 02, 2018	45.85	46.10	45.32	45.54	13,111,727	-0.54(-1.17%)