Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.29	50.48	49.54	50.09	14,636,285	-0.20(-0.40%)
Sep 28, 2017	50.28	50.58	50.20	50.29	8,977,364	-0.22(-0.43%)
Sep 27, 2017			50.32	50.51	8,554,468	-0.15(-0.29%)
Sep 26, 2017	50.93	51.10	50.63	50.66	8,917,814	-0.33(-0.64%)
Sep 25, 2017	50.97	51.16	50.88	50.99	7,124,601	+0.04(+0.08%)
Sep 22, 2017	51.34	51.40	50.90	50.95	9,543,855	-0.37(-0.72%)
Sep 21, 2017	51.51	51.58	51.25	51.32	7,629,914	-0.15(-0.29%)
Sep 20, 2017	51.68	51.87	51.00	51.47	12,080,168	-0.13(-0.24%)
Sep 19, 2017	51.65	51.76	51.38	51.59	8,954,971	-0.03(-0.06%)
Sep 18, 2017	51.65	51.95	51.48	51.62	13,477,630	-0.13(-0.26%)
Sep 15, 2017	51.76	51.93	51.43	51.76	18,773,146	+0.03(+0.06%)
Sep 14, 2017	50.84	51.76	50.78	51.72	12,730,970	+0.87(+1.72%)
Sep 13, 2017	50.78	50.93	50.73	50.85	7,244,926	-0.01(-0.02%)
Sep 12, 2017	50.59	50.98	50.59	50.86	9,465,837	+0.26(+0.51%)
Sep 11, 2017	50.45	50.74	50.25	50.60	13,246,784	+0.67(+1.34%)
Sep 08, 2017	49.71	50.13	49.68	49.93	9,480,853	-0.04(-0.08%)
Sep 07, 2017	49.79	50.05	49.56	49.97	8,825,130	+0.25(+0.50%)
Sep 06, 2017	49.64	49.98	49.54	49.72	9,201,350	+0.30(+0.60%)
Sep 05, 2017	49.53	49.81	49.30	49.43	10,477,905	-0.16(-0.33%)
Sep 01, 2017	49.56	49.80	49.41	49.59	7,961,046	-0.02(-0.05%)
Aug 31, 2017	49.22	49.66	48.91	49.61	16,607,939	+0.57(+1.17%)
Aug 30, 2017	49.05	49.08	48.87	49.04	6,464,613	+0.00(+0.00%)
Aug 29, 2017	49.05	49.11	48.73	49.04	8,449,720	-0.16(-0.32%)
Aug 28, 2017	49.03	49.30	48.93	49.19	9,651,186	+0.30(+0.60%)
Aug 25, 2017	48.84	49.17	48.77	48.90	6,789,605	+0.18(+0.37%)
Aug 24, 2017		48.88	48.32	48.72	9,975,422	+0.44(+0.90%)
Aug 23, 2017	48.36	48.63	48.29	48.29	8,282,606	-0.21(-0.43%)
Aug 22, 2017	48.15	48.56	48.11	48.49	7,098,895	+0.35(+0.73%)
Aug 21, 2017	47.76	48.20	47.73	48.15	9,263,792	+0.37(+0.78%)
Aug 18, 2017	47.99	48.02	47.52	47.77	10,839,910	-0.27(-0.57%)
Aug 17, 2017	48.75	48.96	48.02	48.04	11,777,499	-0.67(-1.37%)
Aug 16, 2017	48.50	48.89	48.42	48.71	7,801,656	+0.16(+0.32%)
Aug 15, 2017	48.74	48.97	48.55	48.56	8,129,500	-0.13(-0.27%)
Aug 14, 2017	48.88	48.95	48.63	48.69	7,088,951	+0.23(+0.46%)
Aug 11, 2017	48.49	48.91	48.37	48.46	7,788,477	+0.16(+0.32%)
Aug 10, 2017	48.46	48.62	48.30	48.31	9,994,502	-0.24(-0.50%)
Aug 09, 2017	48.52	48.73	48.34	48.55	8,433,710	+0.13(+0.27%)
Aug 08, 2017	48.59	48.73	48.32	48.42	9,828,094	-0.40(-0.83%)
Aug 07, 2017	48.91	49.02	48.68	48.82	8,619,723	-0.20(-0.41%)
Aug 04, 2017	49.44	49.48	48.90	49.02	6,874,624	-0.33(-0.66%)
Aug 03, 2017	49.11	49.51	49.09	49.35	9,034,125	+0.06(+0.13%)
Aug 02, 2017	49.68	49.69	49.08	49.29	9,054,949	-0.37(-0.75%)
Aug 01, 2017	49.75	49.93	49.55	49.66	8,351,609	+0.03(+0.06%)
Jul 31, 2017	49.92	49.96	49.34	49.63	15,078,725	-0.18(-0.36%)
Jul 28, 2017	49.57	50.00	49.12	49.81	17,173,224	+0.33(+0.66%)
Jul 27, 2017	49.47	50.15	48.90	49.48	28,118,188	+1.47(+3.06%)
Jul 26, 2017	48.41	48.43	47.95	48.01	12,056,302	-0.44(-0.90%)
Jul 25, 2017	48.83	48.95	48.36	48.45	7,666,033	-0.16(-0.34%)
Jul 24, 2017	48.59	48.87	48.56	48.61	10,018,263	-0.05(-0.10%)
Jul 21, 2017	48.78	48.95	48.62	48.66	8,889,578	-0.24(-0.49%)
Jul 20, 2017		49.13	48.65	48.90	8,562,281	+0.25(+0.51%)
Jul 19, 2017	48.56	48.81	48.51	48.65	7,335,579	+0.16(+0.34%)
Jul 18, 2017	48.56	48.65	48.38	48.49	7,870,805	-0.16(-0.32%)
Jul 17, 2017	49.06	49.19	48.58	48.64	9,508,521	-0.35(-0.71%)
Jul 14, 2017	48.89	49.25	48.84	48.99	7,749,689	+0.13(+0.27%)
Jul 13, 2017	48.78	48.94	48.38	48.86	8,751,472	+0.09(+0.18%)
Jul 12, 2017	48.68	49.05	48.68	48.77	10,575,202	+0.34(+0.71%)
Jul 11, 2017	48.81	48.93	48.36	48.43	8,852,276	-0.38(-0.78%)
Jul 10, 2017	49.25	49.26	48.64	48.81	8,640,500	-0.26(-0.52%)
Jul 07, 2017	49.11	49.21	48.80	49.07	9,323,281	+0.05(+0.10%)
Jul 06, 2017	49.54	49.65	48.94	49.02	14,599,669	-0.82(-1.65%)
Jul 05, 2017	50.09	50.34	49.66	49.85	8,376,319	-0.09(-0.17%)