Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.51	47.71	47.25	47.43	15,313,421	-0.15(-0.32%)
May 30, 2018	46.73	47.64	46.62	47.58	13,859,431	+1.05(+2.26%)
May 29, 2018	46.67	46.92	46.23	46.53	11,051,716	-0.55(-1.17%)
May 25, 2018		47.08	47.08	47.08	0	-0.03(-0.07%)
May 24, 2018	47.21	47.33	46.85	47.11	8,696,758	-0.03(-0.07%)
May 23, 2018	46.57	47.40	46.55	47.14	12,426,566	+0.57(+1.23%)
May 22, 2018	46.83	47.12	46.53	46.57	10,759,606	-0.10(-0.20%)
May 21, 2018	47.15	47.26	46.52	46.66	10,637,094	-0.45(-0.96%)
May 18, 2018	46.97	47.37	45.80	47.12	12,157,847	+0.06(+0.12%)
May 17, 2018	47.44	47.63	46.91	47.06	9,847,585	-0.54(-1.14%)
May 16, 2018	47.26	47.81	47.09	47.60	10,708,570	+0.44(+0.93%)
May 15, 2018	47.36	47.64	46.93	47.17	8,559,554	-0.38(-0.80%)
May 14, 2018	47.62	47.86	47.34	47.55	11,907,281	-0.01(-0.02%)
May 11, 2018	46.34	47.78	46.31	47.56	15,982,234	+1.30(+2.81%)
May 10, 2018	46.31	46.79	46.15	46.26	10,328,651	+0.09(+0.19%)
May 09, 2018	45.39	46.54	45.28	46.17	10,400,553	+0.95(+2.10%)
May 08, 2018	45.71	45.75	44.82	45.22	12,874,398	-0.49(-1.08%)
May 07, 2018	46.03	46.29	45.48	45.72	12,594,808	-0.29(-0.64%)
May 04, 2018	45.51	46.13	45.28	46.01	10,958,626	+0.18(+0.38%)
May 03, 2018	45.52	46.05	44.91	45.84	14,210,175	+0.18(+0.40%)
May 02, 2018	45.95	46.21	45.42	45.65	13,080,606	-0.54(-1.17%)
May 01, 2018	47.01	47.20	45.32	46.19	16,475,953	-0.71(-1.51%)
Apr 30, 2018	47.52	47.79	46.90	46.90	16,442,159	-0.48(-1.01%)
Apr 27, 2018	47.28	47.52	47.25	47.38	9,622,175	+0.05(+0.10%)
Apr 26, 2018	47.66	47.87	47.09	47.33	16,944,678	-0.18(-0.37%)
Apr 25, 2018	47.72	47.74	46.95	47.51	16,835,534	-0.37(-0.77%)
Apr 24, 2018	48.13	48.60	47.62	47.87	16,737,331	-0.13(-0.27%)
Apr 23, 2018	47.84	48.30	47.35	48.00	24,871,858	+1.13(+2.41%)
Apr 20, 2018	46.89	47.22	46.74	46.87	12,108,336	+0.15(+0.32%)
Apr 19, 2018	46.94	47.26	46.54	46.72	13,223,700	-0.22(-0.48%)
Apr 18, 2018	47.33	47.50	46.68	46.94	14,105,567	-0.28(-0.59%)
Apr 17, 2018	47.68	47.77	46.97	47.22	19,245,450	+0.49(+1.06%)
Apr 16, 2018	46.03	47.21	45.55	46.73	28,290,108	+1.18(+2.59%)
Apr 13, 2018	45.48	45.67	45.13	45.55	12,618,921	+0.34(+0.76%)
Apr 12, 2018	45.09	45.56	44.73	45.21	14,985,182	+0.43(+0.96%)
Apr 11, 2018	44.66	45.05	44.53	44.78	11,312,006	-0.23(-0.51%)
Apr 10, 2018	45.16	45.25	44.65	45.01	16,215,463	+0.26(+0.59%)
Apr 09, 2018	43.82	45.74	43.46	44.74	29,165,534	+2.23(+5.25%)
Apr 06, 2018	43.25	43.48	42.15	42.51	15,690,456	-0.93(-2.15%)
Apr 05, 2018	43.87	44.12	43.37	43.44	15,658,595	-0.01(-0.02%)
Apr 04, 2018	42.60	43.57	42.54	43.45	11,173,909	+0.36(+0.83%)
Apr 03, 2018	42.50	43.14	42.09	43.09	11,603,411	+0.65(+1.54%)
Apr 02, 2018	43.34	43.54	42.19	42.44	16,816,490	-0.96(-2.20%)
Mar 29, 2018		43.40	43.40	43.40	0	-0.49(-1.13%)
Mar 28, 2018	43.06	44.09	43.04	43.89	15,932,163	+1.07(+2.49%)
Mar 27, 2018	43.01	43.46	42.60	42.82	20,308,302	-0.23(-0.54%)
Mar 26, 2018	43.06	43.15	42.20	43.05	12,514,087	+0.50(+1.18%)
Mar 23, 2018	43.28	43.59	42.50	42.55	14,861,354	-0.57(-1.31%)
Mar 22, 2018	43.21	43.80	43.04	43.12	16,032,421	-0.45(-1.04%)
Mar 21, 2018	43.63	44.04	43.35	43.57	12,563,155	+0.04(+0.09%)
Mar 20, 2018	43.62	43.77	43.31	43.53	9,765,048	+0.01(+0.02%)
Mar 19, 2018	44.35	44.36	43.21	43.52	14,841,214	-0.83(-1.87%)
Mar 16, 2018	43.97	44.50	43.88	44.35	26,361,358	+0.33(+0.76%)
Mar 15, 2018	43.78	44.40	43.73	44.02	12,647,647	+0.36(+0.82%)
Mar 14, 2018	44.03	44.16	43.27	43.66	14,003,311	-0.07(-0.16%)
Mar 13, 2018	44.02	44.03	43.44	43.73	14,826,423	+0.01(+0.02%)
Mar 12, 2018	44.02	44.33	43.63	43.72	13,613,765	+0.17(+0.40%)
Mar 09, 2018	43.46	43.59	43.20	43.55	11,163,213	+0.30(+0.69%)
Mar 08, 2018	43.06	43.30	42.93	43.25	9,259,782	+0.23(+0.53%)
Mar 07, 2018		43.11	42.45	43.02	14,309,699	+0.13(+0.31%)
Mar 06, 2018	43.04	43.20	42.53	42.89	11,734,559	-0.08(-0.18%)
Mar 05, 2018	42.84	43.21	42.71	42.97	16,604,085	+0.03(+0.07%)
Mar 02, 2018	42.24	42.99	41.95	42.93	11,302,978	+0.52(+1.23%)