Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.21	50.52	50.17	50.23	10,094,801	+0.18(+0.35%)
May 30, 2017	49.93	50.26	49.79	50.06	6,332,516	-0.03(-0.06%)
May 26, 2017	50.15	50.31	50.01	50.09	4,777,319	-0.09(-0.18%)
May 25, 2017	50.12	50.24	49.89	50.18	9,197,456	+0.08(+0.17%)
May 24, 2017	49.97	50.30	49.79	50.09	9,167,364	+0.29(+0.59%)
May 23, 2017	49.38	49.83	49.38	49.80	7,433,003	+0.39(+0.80%)
May 22, 2017	49.14	49.72	49.04	49.41	8,070,664	+0.20(+0.41%)
May 19, 2017	49.41	49.41	48.99	49.21	12,046,217	-0.08(-0.17%)
May 18, 2017	48.54	49.76	48.54	49.29	15,493,613	+0.69(+1.41%)
May 17, 2017	49.21	49.05	48.51	48.60	10,261,648	-0.61(-1.24%)
May 16, 2017	48.94	49.28	48.71	49.21	10,201,734	+0.22(+0.44%)
May 15, 2017	48.93	49.06	48.87	49.00	10,772,940	-0.05(-0.09%)
May 12, 2017	49.68	49.89	48.81	49.04	13,405,160	-0.66(-1.33%)
May 11, 2017	49.95	50.34	49.61	49.71	23,997,984	+0.38(+0.77%)
May 10, 2017	48.70	49.34	48.67	49.33	12,482,785	+0.50(+1.03%)
May 09, 2017	49.52	49.58	48.73	48.83	13,249,209	-0.56(-1.12%)
May 08, 2017	49.31	49.77	49.25	49.38	14,451,658	+0.03(+0.06%)
May 05, 2017	48.99	49.45	48.94	49.35	12,114,721	+0.46(+0.93%)
May 04, 2017	49.12	49.29	48.77	48.90	11,159,980	-0.19(-0.39%)
May 03, 2017	48.22	49.12	48.13	49.09	14,813,642	+0.72(+1.48%)
May 02, 2017	48.23	48.79	48.07	48.37	16,879,386	+0.25(+0.51%)