Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	64.78	65.26	64.34	64.68	8,346,985	-0.38(-0.59%)
May 30, 2019	64.96	65.18	64.66	65.06	8,745,467	+0.26(+0.40%)
May 29, 2019	65.42	65.62	64.30	64.80	12,736,231	-0.73(-1.12%)
May 28, 2019	66.45	66.90	65.52	65.53	15,651,952	-0.74(-1.12%)
May 24, 2019	66.38	66.91	66.23	66.28	6,950,473	+0.12(+0.19%)
May 23, 2019	65.81	66.29	65.66	66.16	10,900,681	+0.03(+0.05%)
May 22, 2019	64.79	66.26	64.76	66.12	15,766,475	+1.21(+1.86%)
May 21, 2019	64.57	65.10	64.12	64.91	12,707,132	+0.51(+0.79%)
May 20, 2019	63.98	64.73	63.89	64.41	9,676,987	+0.13(+0.20%)
May 17, 2019	64.02	64.56	63.57	64.28	9,652,258	-0.33(-0.52%)
May 16, 2019	63.50	65.23	63.47	64.61	11,582,073	+1.29(+2.04%)
May 15, 2019	62.77	63.59	62.71	63.32	8,512,728	+0.11(+0.17%)
May 14, 2019	63.38	63.76	63.17	63.22	9,450,130	+0.20(+0.32%)
May 13, 2019	62.73	63.31	62.73	63.01	11,267,318	-0.83(-1.30%)
May 10, 2019	63.76	63.96	62.72	63.84	10,548,975	-0.11(-0.18%)
May 09, 2019	63.43	64.11	63.07	63.96	9,472,518	+0.12(+0.19%)
May 08, 2019	63.96	64.27	63.61	63.84	12,348,189	+0.23(+0.36%)
May 07, 2019	64.42	64.74	63.21	63.61	12,297,557	-1.29(-1.99%)
May 06, 2019	64.12	65.15	63.93	64.90	11,576,530	-0.42(-0.65%)
May 03, 2019	64.95	65.44	64.71	65.32	9,281,545	+0.39(+0.60%)
May 02, 2019	64.19	65.18	64.19	64.93	13,530,594	+0.65(+1.02%)
May 01, 2019	64.25	65.10	64.04	64.28	17,865,748	+0.01(+0.01%)
Apr 30, 2019	63.33	64.42	62.06	64.27	13,168,322	+1.58(+2.51%)
Apr 29, 2019	62.54	63.02	62.45	62.69	8,640,626	+0.12(+0.20%)
Apr 26, 2019	62.58	62.87	62.13	62.57	10,386,581	+0.24(+0.38%)
Apr 25, 2019	60.90	62.73	60.80	62.33	16,352,249	+1.31(+2.15%)
Apr 24, 2019	61.02	61.33	60.41	61.02	14,933,497	+0.11(+0.17%)
Apr 23, 2019	60.18	61.44	59.93	60.91	22,531,304	+0.93(+1.55%)
Apr 22, 2019	59.74	60.26	59.39	59.98	17,001,246	+0.22(+0.37%)
Apr 18, 2019	60.00	60.46	58.98	59.76	38,293,308	-0.60(-0.99%)
Apr 17, 2019	63.37	63.38	60.22	60.36	37,897,616	-2.97(-4.69%)
Apr 16, 2019	64.69	64.74	63.22	63.33	14,644,183	-0.79(-1.24%)
Apr 15, 2019	64.76	64.91	64.07	64.12	16,152,662	-0.73(-1.13%)
Apr 12, 2019	65.33	65.68	64.75	64.86	11,878,374	-0.33(-0.51%)
Apr 11, 2019	66.08	66.08	64.82	65.19	12,165,519	-0.80(-1.21%)
Apr 10, 2019	66.03	66.40	65.85	65.99	8,056,115	+0.02(+0.02%)
Apr 09, 2019	65.79	66.12	65.53	65.98	12,603,777	-0.12(-0.19%)
Apr 08, 2019	66.11	66.35	65.61	66.10	12,371,185	-0.16(-0.25%)
Apr 05, 2019	66.93	67.09	66.23	66.26	12,064,771	-0.57(-0.86%)
Apr 04, 2019	67.78	67.94	66.31	66.83	11,986,821	-1.09(-1.60%)
Apr 03, 2019	67.99	68.31	67.57	67.92	7,655,113	-0.02(-0.04%)
Apr 02, 2019	68.15	68.36	67.69	67.94	6,865,841	-0.44(-0.64%)
Apr 01, 2019	68.37	68.47	67.72	68.38	10,307,433	+0.47(+0.70%)
Mar 29, 2019	67.77	68.02	67.54	67.91	11,858,901	+0.44(+0.65%)
Mar 28, 2019	67.60	67.69	67.10	67.47	8,366,745	+0.28(+0.41%)
Mar 27, 2019	67.71	67.82	66.80	67.19	11,709,940	-0.51(-0.76%)
Mar 26, 2019	67.58	68.16	67.42	67.71	10,801,068	+0.47(+0.69%)
Mar 25, 2019	67.01	67.57	66.89	67.24	9,207,003	+0.05(+0.07%)
Mar 22, 2019	67.70	68.14	66.97	67.19	12,433,280	-0.54(-0.80%)
Mar 21, 2019	67.04	67.91	66.83	67.73	11,070,427	+0.71(+1.06%)
Mar 20, 2019	66.83	67.54	66.45	67.02	13,900,161	+0.14(+0.21%)
Mar 19, 2019	66.58	66.96	66.11	66.88	11,948,202	+0.46(+0.69%)
Mar 18, 2019	66.36	66.82	66.07	66.43	16,778,750	-0.18(-0.27%)
Mar 15, 2019	66.55	66.88	65.98	66.60	20,264,548	+0.07(+0.10%)
Mar 14, 2019	66.39	66.76	66.08	66.54	9,968,540	+0.34(+0.51%)
Mar 13, 2019	66.21	66.53	65.87	66.20	9,478,325	+0.30(+0.46%)
Mar 12, 2019	65.85	66.17	65.54	65.90	10,892,869	+0.29(+0.45%)
Mar 11, 2019	65.19	65.74	64.96	65.61	10,734,449	+0.87(+1.34%)
Mar 08, 2019	65.07	65.39	64.13	64.74	13,780,274	-0.53(-0.81%)
Mar 07, 2019	65.74	65.80	64.94	65.27	12,850,194	-0.25(-0.38%)
Mar 06, 2019	66.20	66.33	65.14	65.52	9,605,637	-0.76(-1.15%)
Mar 05, 2019	66.10	66.55	65.89	66.28	10,230,495	+0.27(+0.41%)
Mar 04, 2019	66.55	66.62	65.33	66.01	10,021,394	-0.23(-0.34%)