Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		55.07	55.07	55.07	0	+0.04(+0.07%)
Aug 30, 2018	55.13	55.35	54.87	55.03	5,909,582	-0.22(-0.39%)
Aug 29, 2018	54.90	55.31	54.81	55.25	6,837,559	+0.14(+0.26%)
Aug 28, 2018	55.28	55.29	54.90	55.10	7,391,525	-0.29(-0.52%)
Aug 27, 2018	55.67	55.74	55.02	55.39	6,332,118	-0.04(-0.07%)
Aug 24, 2018	55.40	55.60	55.21	55.43	6,173,463	+0.06(+0.10%)
Aug 23, 2018	55.29	55.55	55.19	55.37	6,901,144	-0.06(-0.10%)
Aug 22, 2018	55.54	55.72	55.28	55.43	7,340,316	-0.10(-0.19%)
Aug 21, 2018	56.37	56.40	55.47	55.53	12,224,626	-0.80(-1.43%)
Aug 20, 2018	55.40	56.37	55.34	56.34	12,977,809	+0.89(+1.61%)
Aug 17, 2018	55.22	55.59	55.16	55.45	9,773,789	+0.17(+0.31%)
Aug 16, 2018	54.27	55.40	54.09	55.28	23,030,560	+1.19(+2.20%)
Aug 15, 2018	53.58	54.25	53.37	54.09	13,565,200	+0.73(+1.37%)
Aug 14, 2018	53.48	53.75	53.19	53.36	8,215,556	-0.21(-0.39%)
Aug 13, 2018	53.09	53.70	53.05	53.57	11,853,455	+0.52(+0.98%)
Aug 10, 2018	52.91	53.39	52.73	53.05	9,266,236	+0.06(+0.11%)
Aug 09, 2018	53.69	53.69	52.83	52.99	8,907,818	-0.55(-1.03%)
Aug 08, 2018	53.40	53.78	53.11	53.54	8,107,559	+0.09(+0.17%)
Aug 07, 2018	53.06	53.78	53.01	53.46	10,068,286	+0.29(+0.54%)
Aug 06, 2018	53.06	53.37	52.74	53.17	10,221,123	+0.23(+0.44%)
Aug 03, 2018	52.35	53.01	52.16	52.93	8,715,463	+0.57(+1.09%)
Aug 02, 2018	52.43	52.53	52.08	52.36	8,588,424	-0.22(-0.41%)