Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	64.78	65.26	64.34	64.68	8,346,985	-0.38(-0.59%)
May 30, 2019	64.96	65.18	64.66	65.06	8,745,467	+0.26(+0.40%)
May 29, 2019	65.42	65.62	64.30	64.80	12,736,231	-0.73(-1.12%)
May 28, 2019	66.45	66.90	65.52	65.53	15,651,952	-0.74(-1.12%)
May 24, 2019	66.38	66.91	66.23	66.28	6,950,473	+0.12(+0.19%)
May 23, 2019	65.81	66.29	65.66	66.16	10,900,681	+0.03(+0.05%)
May 22, 2019	64.79	66.26	64.76	66.12	15,766,475	+1.21(+1.86%)
May 21, 2019	64.57	65.10	64.12	64.91	12,707,132	+0.51(+0.79%)
May 20, 2019	63.98	64.73	63.89	64.41	9,676,987	+0.13(+0.20%)
May 17, 2019	64.02	64.56	63.57	64.28	9,652,258	-0.33(-0.52%)
May 16, 2019	63.50	65.23	63.47	64.61	11,582,073	+1.29(+2.04%)
May 15, 2019	62.77	63.59	62.71	63.32	8,512,728	+0.11(+0.17%)
May 14, 2019	63.38	63.76	63.17	63.22	9,450,130	+0.20(+0.32%)
May 13, 2019	62.73	63.31	62.73	63.01	11,267,318	-0.83(-1.30%)
May 10, 2019	63.76	63.96	62.72	63.84	10,548,975	-0.11(-0.18%)
May 09, 2019	63.43	64.11	63.07	63.96	9,472,518	+0.12(+0.19%)
May 08, 2019	63.96	64.27	63.61	63.84	12,348,189	+0.23(+0.36%)
May 07, 2019	64.42	64.74	63.21	63.61	12,297,557	-1.29(-1.99%)
May 06, 2019	64.12	65.15	63.93	64.90	11,576,530	-0.42(-0.65%)
May 03, 2019	64.95	65.44	64.71	65.32	9,281,545	+0.39(+0.60%)
May 02, 2019	64.19	65.18	64.19	64.93	13,530,594	+0.65(+1.02%)