Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.42	43.49	42.75	42.76	14,282,720	-0.39(-0.91%)
Feb 27, 2018	44.09	44.13	43.14	43.15	11,777,823	-1.06(-2.39%)
Feb 26, 2018	43.37	44.30	43.37	44.21	15,371,557	+0.94(+2.17%)
Feb 23, 2018	43.23	43.37	43.04	43.27	11,493,585	+0.24(+0.55%)
Feb 22, 2018			42.92	43.04	13,350,885	+0.02(+0.04%)
Feb 21, 2018	43.40	43.72	43.02	43.02	13,603,637	-0.34(-0.78%)
Feb 20, 2018	44.26	44.27	43.33	43.36	17,076,408	-1.03(-2.33%)
Feb 16, 2018		44.39	44.39	44.39	0	+0.24(+0.54%)
Feb 15, 2018		44.16	43.26	44.16	12,806,740	+0.86(+1.99%)
Feb 14, 2018	42.83	43.45	42.81	43.30	14,491,960	+0.00(+0.00%)
Feb 13, 2018				43.30	21,592,652	-0.42(-0.96%)
Feb 12, 2018	43.65	44.08	43.34	43.71	16,029,903	+0.44(+1.02%)
Feb 09, 2018	43.49	43.69	42.08	43.27	23,560,746	+0.11(+0.26%)
Feb 08, 2018	44.19	44.53	43.15	43.16	26,385,616	-0.91(-2.06%)
Feb 07, 2018	43.51	44.72	43.45	44.07	17,322,836	+0.33(+0.76%)
Feb 06, 2018	43.48	44.77	42.85	43.74	39,155,204	-1.34(-2.97%)
Feb 05, 2018	45.95	46.49	44.02	45.08	24,365,232	-1.10(-2.39%)
Feb 02, 2018	46.85	47.29	45.96	46.18	15,551,274	-1.03(-2.17%)
Feb 01, 2018	46.66	47.51	46.58	47.21	16,941,406	+0.48(+1.03%)
Jan 31, 2018	47.92	47.95	46.45	46.73	18,854,262	-1.10(-2.31%)
Jan 30, 2018	47.94	48.05	47.66	47.83	16,530,786	-0.77(-1.59%)
Jan 29, 2018	48.86	49.00	48.55	48.60	11,129,188	-0.32(-0.66%)
Jan 26, 2018	48.49	48.96	48.37	48.93	13,382,494	+0.58(+1.21%)
Jan 25, 2018	48.34	48.41	48.07	48.34	11,922,343	+0.09(+0.20%)
Jan 24, 2018	48.90	48.98	48.07	48.25	17,160,930	-0.41(-0.84%)
Jan 23, 2018	48.13	49.00	48.00	48.66	13,231,057	+0.35(+0.73%)
Jan 22, 2018	48.07	48.45	47.89	48.30	15,529,393	-0.02(-0.05%)
Jan 19, 2018	48.48	48.48	47.82	48.33	15,421,661	+0.12(+0.25%)
Jan 18, 2018	48.89	48.99	47.81	48.21	25,239,554	-0.71(-1.45%)
Jan 17, 2018	49.12	49.36	48.81	48.92	27,756,928	-0.03(-0.06%)
Jan 16, 2018	48.70	50.30	48.30	48.95	60,968,508	+2.69(+5.81%)
Jan 12, 2018		46.26	46.26	46.26	0	+0.84(+1.84%)
Jan 11, 2018	45.19	45.43	45.08	45.42	9,010,979	+0.24(+0.52%)
Jan 10, 2018		45.24		45.19	11,491,310	+0.39(+0.88%)
Jan 09, 2018	44.80	45.03	44.61	44.79	13,481,187	+0.11(+0.25%)
Jan 08, 2018	45.12	45.15	44.56	44.68	14,085,997	-0.26(-0.58%)
Jan 05, 2018	45.26	45.26	44.63	44.94	12,045,124	-0.05(-0.11%)
Jan 04, 2018	44.51	45.28	44.46	44.99	19,058,348	+0.72(+1.62%)
Jan 03, 2018	44.34	44.37	44.13	44.27	13,418,619	-0.06(-0.14%)
Jan 02, 2018	44.63	44.75	44.20	44.34	12,772,765	-0.04(-0.09%)
Dec 29, 2017		44.38	44.38	44.38	0	-0.26(-0.58%)
Dec 28, 2017	44.43	44.79	44.40	44.64	7,331,923	+0.21(+0.46%)
Dec 27, 2017	44.47	44.64	44.37	44.43	7,176,408	+0.00(+0.00%)
Dec 26, 2017	44.55	44.64	44.38	44.43	5,585,853	-0.02(-0.04%)
Dec 22, 2017	44.64	44.82	44.27	44.45	14,387,076	-0.19(-0.42%)
Dec 21, 2017	44.23	44.79	44.23	44.64	12,625,779	+0.39(+0.87%)
Dec 20, 2017	44.38	44.55	44.15	44.25	16,636,883	-0.09(-0.21%)
Dec 19, 2017	44.34	44.65	44.17	44.34	12,003,890	+0.01(+0.02%)
Dec 18, 2017	44.46	44.71	44.32	44.34	14,702,200	-0.02(-0.04%)
Dec 15, 2017	44.34	44.45	43.97	44.35	28,633,050	+0.18(+0.41%)
Dec 14, 2017	44.48	44.74	44.13	44.17	12,850,855	-0.35(-0.78%)
Dec 13, 2017	44.54	44.88	44.31	44.52	17,053,534	-0.13(-0.28%)
Dec 12, 2017	44.64	44.71	44.30	44.64	17,629,142	+0.57(+1.30%)
Dec 11, 2017	44.07	44.30	43.46	44.07	12,477,590	+0.60(+1.39%)
Dec 08, 2017	43.47	43.47	42.76	43.47	13,324,431	+0.63(+1.46%)
Dec 07, 2017	42.91	43.68	42.77	42.85	21,042,122	+0.33(+0.77%)
Dec 06, 2017	42.59	43.75	42.39	42.52	25,877,982	-1.11(-2.55%)
Dec 05, 2017	43.92	44.20	43.59	43.63	15,131,752	-0.35(-0.80%)
Dec 04, 2017		44.36	43.73	43.98	17,180,678	+0.27(+0.63%)