Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	59.34	60.21	58.82	59.50	19,624,038	+0.60(+1.02%)
Oct 30, 2018	57.95	58.97	57.80	58.90	23,426,590	+1.15(+1.99%)
Oct 29, 2018	57.69	59.03	57.03	57.76	23,305,816	+0.85(+1.49%)
Oct 26, 2018	56.40	57.22	55.68	56.91	20,969,382	+0.36(+0.63%)
Oct 25, 2018	54.11	57.05	53.43	56.55	25,360,082	-0.47(-0.82%)
Oct 24, 2018	58.06	58.72	56.77	57.02	17,865,438	-1.26(-2.16%)
Oct 23, 2018	58.33	58.54	57.57	58.28	14,303,052	-0.38(-0.65%)
Oct 22, 2018	58.99	59.41	58.08	58.66	14,739,046	+0.18(+0.30%)
Oct 19, 2018	58.44	58.73	58.15	58.48	17,954,228	+0.11(+0.19%)
Oct 18, 2018	58.32	58.52	57.73	58.37	15,124,579	+0.32(+0.54%)
Oct 17, 2018	57.47	58.15	57.23	58.06	11,559,998	+0.48(+0.84%)
Oct 16, 2018	56.46	57.64	56.38	57.57	12,654,232	+1.42(+2.53%)
Oct 15, 2018	55.93	56.75	55.72	56.15	8,141,194	-0.28(-0.50%)
Oct 12, 2018	55.53	56.63	55.31	56.43	12,570,174	+1.16(+2.11%)
Oct 11, 2018	56.88	57.01	54.82	55.27	15,925,514	-1.68(-2.95%)
Oct 10, 2018	58.59	58.92	56.90	56.95	15,651,274	-1.53(-2.61%)
Oct 09, 2018	57.76	58.73	57.37	58.48	9,737,466	+0.71(+1.23%)
Oct 08, 2018	57.34	57.95	57.30	57.76	10,954,163	+0.35(+0.61%)
Oct 05, 2018	57.58	57.95	57.05	57.42	9,195,770	-0.15(-0.27%)
Oct 04, 2018	57.49	57.68	56.96	57.57	12,792,338	-0.12(-0.21%)
Oct 03, 2018	58.27	58.54	57.68	57.69	11,848,288	-0.31(-0.53%)
Oct 02, 2018	58.18	58.34	57.47	58.00	12,860,323	+0.18(+0.31%)
Oct 01, 2018	57.45	58.11	57.08	57.82	9,438,762	+0.48(+0.83%)
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%)