Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.14	57.53	57.08	57.32	8,427,073	+0.18(+0.31%)
Sep 27, 2018	56.82	57.51	56.63	57.14	7,458,436	+0.32(+0.55%)
Sep 26, 2018	57.31	57.49	56.70	56.82	8,575,072	-0.26(-0.45%)
Sep 25, 2018	57.24	57.67	56.98	57.08	7,995,833	-0.10(-0.18%)
Sep 24, 2018	57.30	57.61	57.07	57.19	7,969,143	-0.26(-0.45%)
Sep 21, 2018	57.29	57.83	57.29	57.45	21,081,420	+0.26(+0.45%)
Sep 20, 2018	56.84	57.23	56.60	57.19	7,599,979	+0.65(+1.14%)
Sep 19, 2018	56.68	57.02	56.27	56.54	9,832,312	-0.36(-0.62%)
Sep 18, 2018	56.89	57.28	56.47	56.90	8,416,857	+0.00(+0.00%)
Sep 17, 2018	56.44	56.93	56.27	56.90	8,289,042	+0.36(+0.63%)
Sep 14, 2018	57.16	57.16	56.28	56.54	9,203,218	-0.30(-0.53%)
Sep 13, 2018	56.30	56.93	55.84	56.84	12,728,253	+0.78(+1.39%)
Sep 12, 2018	55.69	56.19	55.47	56.06	7,588,830	+0.63(+1.13%)
Sep 11, 2018	56.01	56.01	55.43	55.44	7,246,779	-0.39(-0.69%)
Sep 10, 2018	56.17	56.65	55.80	55.82	9,056,634	-0.09(-0.16%)
Sep 07, 2018	55.50	56.00	55.25	55.91	11,857,068	+0.23(+0.42%)
Sep 06, 2018	55.35	55.81	55.23	55.68	12,009,373	+0.61(+1.11%)
Sep 05, 2018	54.53	55.12	54.50	55.07	7,924,185	+0.54(+0.99%)
Sep 04, 2018	54.87	54.90	54.51	54.53	7,188,015	-0.51(-0.93%)
Aug 31, 2018		55.04	55.04	55.04	0	+0.04(+0.07%)
Aug 30, 2018	55.10	55.32	54.85	55.00	5,912,380	-0.22(-0.39%)
Aug 29, 2018	54.87	55.29	54.79	55.22	6,840,797	+0.14(+0.26%)
Aug 28, 2018	55.25	55.27	54.87	55.08	7,395,024	-0.29(-0.52%)
Aug 27, 2018	55.64	55.72	54.99	55.36	6,335,116	-0.04(-0.07%)
Aug 24, 2018	55.37	55.57	55.18	55.40	6,176,387	+0.06(+0.10%)
Aug 23, 2018	55.27	55.52	55.16	55.35	6,904,411	-0.06(-0.10%)
Aug 22, 2018	55.52	55.69	55.25	55.40	7,343,792	-0.10(-0.19%)
Aug 21, 2018	56.34	56.38	55.44	55.51	12,230,415	-0.80(-1.43%)
Aug 20, 2018	55.37	56.35	55.32	56.31	12,983,954	+0.89(+1.61%)
Aug 17, 2018	55.20	55.56	55.13	55.42	9,778,417	+0.17(+0.30%)
Aug 16, 2018	54.25	55.37	54.06	55.25	23,041,466	+1.19(+2.20%)
Aug 15, 2018	53.55	54.22	53.34	54.06	13,571,623	+0.73(+1.37%)
Aug 14, 2018	53.45	53.73	53.17	53.33	8,219,447	-0.21(-0.39%)
Aug 13, 2018	53.07	53.68	53.02	53.54	11,859,068	+0.52(+0.98%)
Aug 10, 2018	52.88	53.37	52.71	53.02	9,270,624	+0.06(+0.11%)
Aug 09, 2018	53.66	53.66	52.80	52.96	8,912,036	-0.55(-1.03%)
Aug 08, 2018	53.37	53.76	53.08	53.52	8,111,398	+0.09(+0.17%)
Aug 07, 2018	53.04	53.76	52.99	53.43	10,073,053	+0.29(+0.54%)
Aug 06, 2018	53.04	53.35	52.72	53.14	10,225,963	+0.23(+0.44%)
Aug 03, 2018	52.32	52.98	52.14	52.91	8,719,590	+0.57(+1.09%)
Aug 02, 2018	52.40	52.51	52.06	52.34	8,592,491	-0.22(-0.41%)
Aug 01, 2018	52.73	53.08	52.52	52.56	9,452,522	-0.30(-0.58%)
Jul 31, 2018	52.08	53.06	52.07	52.86	19,243,748	+0.85(+1.64%)
Jul 30, 2018	51.19	52.08	50.98	52.01	12,043,376	+1.06(+2.08%)
Jul 27, 2018	50.12	51.38	50.06	50.95	10,482,723	-0.42(-0.81%)
Jul 26, 2018	51.85	52.32	51.35	51.37	13,884,652	-0.39(-0.74%)
Jul 25, 2018	50.90	51.82	50.86	51.75	13,108,144	+0.86(+1.69%)
Jul 24, 2018	50.48	50.91	50.41	50.89	11,808,410	+0.59(+1.16%)
Jul 23, 2018	50.21	50.38	50.16	50.31	8,640,144	+0.14(+0.27%)
Jul 20, 2018	49.80	50.19	49.76	50.17	8,570,273	+0.01(+0.02%)
Jul 19, 2018	50.35	50.51	49.95	50.16	9,071,885	-0.34(-0.68%)
Jul 18, 2018	50.24	50.53	50.05	50.51	7,901,873	+0.33(+0.66%)
Jul 17, 2018	50.18	50.40	50.12	50.18	6,292,500	-0.05(-0.10%)
Jul 16, 2018	50.50	50.52	50.02	50.23	5,624,115	-0.24(-0.48%)
Jul 13, 2018	49.97	50.59	49.97	50.47	9,161,895	+0.18(+0.37%)
Jul 12, 2018		50.43	49.87	50.28	10,017,023	+0.61(+1.23%)
Jul 11, 2018	49.87	49.91	49.43	49.67	7,196,455	-0.32(-0.64%)
Jul 10, 2018	50.07	50.26	49.84	50.00	13,392,580	+0.22(+0.45%)
Jul 09, 2018	50.12	50.24	49.75	49.77	10,370,134	-0.14(-0.29%)
Jul 06, 2018	49.59	50.16	49.59	49.91	10,158,410	+0.45(+0.91%)
Jul 05, 2018	49.27	49.72	49.02	49.47	11,306,856	+0.75(+1.53%)
Jul 03, 2018		48.72	48.72	48.72	0	+0.20(+0.41%)