Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.17	57.55	57.11	57.34	8,423,084	+0.18(+0.31%)
Sep 27, 2018	56.85	57.54	56.65	57.17	7,454,906	+0.32(+0.55%)
Sep 26, 2018	57.34	57.51	56.73	56.85	8,571,013	-0.26(-0.45%)
Sep 25, 2018	57.27	57.70	57.00	57.11	7,992,048	-0.11(-0.18%)
Sep 24, 2018	57.33	57.64	57.09	57.22	7,965,372	-0.26(-0.45%)
Sep 21, 2018	57.32	57.86	57.32	57.47	21,071,442	+0.26(+0.45%)
Sep 20, 2018	56.87	57.26	56.62	57.22	7,596,382	+0.65(+1.14%)
Sep 19, 2018	56.71	57.05	56.29	56.57	9,827,658	-0.36(-0.62%)
Sep 18, 2018	56.92	57.31	56.50	56.92	8,412,873	+0.00(+0.00%)
Sep 17, 2018	56.46	56.96	56.30	56.92	8,285,119	+0.36(+0.63%)
Sep 14, 2018	57.18	57.18	56.31	56.57	9,198,862	-0.30(-0.53%)
Sep 13, 2018	56.33	56.96	55.86	56.87	12,722,229	+0.78(+1.39%)
Sep 12, 2018	55.72	56.22	55.49	56.09	7,585,238	+0.63(+1.13%)
Sep 11, 2018	56.04	56.04	55.45	55.46	7,243,349	-0.39(-0.69%)
Sep 10, 2018	56.20	56.67	55.82	55.85	9,052,348	-0.09(-0.16%)
Sep 07, 2018	55.53	56.02	55.28	55.94	11,851,456	+0.23(+0.42%)
Sep 06, 2018	55.37	55.83	55.25	55.70	12,003,689	+0.61(+1.11%)
Sep 05, 2018	54.56	55.15	54.52	55.09	7,920,435	+0.54(+0.99%)
Sep 04, 2018	54.89	54.92	54.54	54.56	7,184,614	-0.51(-0.93%)
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%)
Aug 01, 2018	52.76	53.10	52.55	52.58	9,448,049	-0.31(-0.58%)
Jul 31, 2018	52.11	53.09	52.09	52.89	19,234,640	+0.85(+1.64%)
Jul 30, 2018	51.22	52.11	51.01	52.03	12,037,676	+1.06(+2.08%)
Jul 27, 2018	50.14	51.40	50.08	50.97	10,477,762	-0.42(-0.81%)
Jul 26, 2018	51.87	52.35	51.37	51.39	13,878,081	-0.39(-0.74%)
Jul 25, 2018	50.93	51.84	50.89	51.78	13,101,941	+0.86(+1.69%)
Jul 24, 2018	50.50	50.93	50.44	50.92	11,802,822	+0.59(+1.16%)
Jul 23, 2018	50.24	50.40	50.19	50.33	8,636,055	+0.14(+0.27%)
Jul 20, 2018	49.83	50.21	49.78	50.20	8,566,217	+0.01(+0.02%)
Jul 19, 2018	50.37	50.53	49.97	50.19	9,067,592	-0.35(-0.68%)
Jul 18, 2018	50.26	50.56	50.08	50.53	7,898,133	+0.33(+0.66%)
Jul 17, 2018	50.20	50.43	50.15	50.20	6,289,522	-0.05(-0.10%)
Jul 16, 2018	50.52	50.54	50.04	50.25	5,621,454	-0.24(-0.48%)
Jul 13, 2018	49.99	50.61	49.99	50.49	9,157,559	+0.18(+0.37%)
Jul 12, 2018		50.45	49.89	50.31	10,012,282	+0.61(+1.23%)
Jul 11, 2018	49.89	49.94	49.45	49.70	7,193,050	-0.32(-0.64%)
Jul 10, 2018	50.09	50.28	49.87	50.02	13,386,241	+0.22(+0.45%)
Jul 09, 2018	50.15	50.26	49.78	49.79	10,365,226	-0.14(-0.29%)
Jul 06, 2018	49.62	50.18	49.61	49.94	10,153,602	+0.45(+0.91%)
Jul 05, 2018	49.30	49.74	49.05	49.49	11,301,505	+0.75(+1.53%)
Jul 03, 2018		48.74	48.74	48.74	0	+0.20(+0.41%)