Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	64.81	65.29	64.37	64.71	8,343,035	-0.38(-0.59%)
May 30, 2019	64.99	65.21	64.69	65.09	8,741,328	+0.26(+0.40%)
May 29, 2019	65.45	65.66	64.33	64.83	12,730,204	-0.74(-1.12%)
May 28, 2019	66.48	66.93	65.55	65.57	15,644,545	-0.74(-1.12%)
May 24, 2019	66.42	66.94	66.26	66.31	6,947,184	+0.12(+0.19%)
May 23, 2019	65.84	66.33	65.69	66.19	10,895,522	+0.03(+0.05%)
May 22, 2019	64.82	66.29	64.79	66.15	15,759,013	+1.21(+1.86%)
May 21, 2019	64.60	65.13	64.15	64.95	12,701,119	+0.51(+0.79%)
May 20, 2019	64.01	64.76	63.92	64.44	9,672,407	+0.13(+0.20%)
May 17, 2019	64.05	64.59	63.60	64.31	9,647,690	-0.33(-0.52%)
May 16, 2019	63.53	65.26	63.50	64.64	11,576,592	+1.29(+2.04%)
May 15, 2019	62.80	63.62	62.74	63.35	8,508,700	+0.11(+0.17%)
May 14, 2019	63.41	63.79	63.20	63.25	9,445,658	+0.20(+0.32%)
May 13, 2019	62.76	63.34	62.76	63.04	11,261,986	-0.83(-1.30%)
May 10, 2019	63.79	63.99	62.75	63.88	10,543,982	-0.11(-0.18%)
May 09, 2019	63.46	64.14	63.10	63.99	9,468,035	+0.12(+0.19%)
May 08, 2019	63.99	64.30	63.64	63.87	12,342,345	+0.23(+0.36%)
May 07, 2019	64.45	64.77	63.24	63.64	12,291,738	-1.29(-1.99%)
May 06, 2019	64.15	65.18	63.96	64.93	11,571,051	-0.42(-0.65%)
May 03, 2019	64.98	65.47	64.74	65.35	9,277,152	+0.39(+0.60%)
May 02, 2019	64.22	65.21	64.22	64.96	13,524,191	+0.65(+1.02%)
May 01, 2019	64.28	65.13	64.07	64.31	17,857,294	+0.01(+0.01%)
Apr 30, 2019	63.36	64.46	62.09	64.30	13,162,090	+1.58(+2.51%)
Apr 29, 2019	62.57	63.05	62.48	62.72	8,636,537	+0.12(+0.20%)
Apr 26, 2019	62.61	62.89	62.16	62.60	10,381,666	+0.24(+0.38%)
Apr 25, 2019	60.93	62.76	60.83	62.36	16,344,511	+1.32(+2.15%)
Apr 24, 2019	61.05	61.36	60.44	61.05	14,926,430	+0.11(+0.17%)
Apr 23, 2019	60.21	61.47	59.96	60.94	22,520,642	+0.93(+1.55%)
Apr 22, 2019	59.77	60.29	59.42	60.01	16,993,202	+0.22(+0.37%)
Apr 18, 2019	60.03	60.49	59.01	59.79	38,275,184	-0.60(-0.99%)
Apr 17, 2019	63.40	63.41	60.25	60.39	37,879,684	-2.97(-4.69%)
Apr 16, 2019	64.72	64.77	63.25	63.36	14,637,252	-0.79(-1.24%)
Apr 15, 2019	64.79	64.94	64.10	64.15	16,145,018	-0.74(-1.13%)
Apr 12, 2019	65.36	65.71	64.78	64.89	11,872,752	-0.33(-0.51%)
Apr 11, 2019	66.11	66.11	64.86	65.22	12,159,762	-0.80(-1.21%)
Apr 10, 2019	66.06	66.43	65.88	66.02	8,052,303	+0.02(+0.02%)
Apr 09, 2019	65.82	66.15	65.57	66.01	12,597,813	-0.12(-0.19%)
Apr 08, 2019	66.14	66.38	65.64	66.13	12,365,330	-0.16(-0.25%)
Apr 05, 2019	66.96	67.12	66.26	66.29	12,059,062	-0.57(-0.86%)
Apr 04, 2019	67.81	67.97	66.34	66.86	11,981,148	-1.09(-1.60%)
Apr 03, 2019	68.03	68.34	67.60	67.95	7,651,491	-0.02(-0.04%)
Apr 02, 2019	68.18	68.39	67.72	67.98	6,862,592	-0.44(-0.64%)
Apr 01, 2019	68.40	68.50	67.76	68.42	10,302,555	+0.47(+0.70%)
Mar 29, 2019	67.80	68.05	67.57	67.94	11,853,289	+0.44(+0.65%)
Mar 28, 2019	67.63	67.72	67.13	67.50	8,362,786	+0.28(+0.41%)
Mar 27, 2019	67.74	67.85	66.83	67.22	11,704,398	-0.51(-0.76%)
Mar 26, 2019	67.61	68.19	67.45	67.74	10,795,957	+0.47(+0.69%)
Mar 25, 2019	67.04	67.60	66.92	67.27	9,202,646	+0.05(+0.07%)
Mar 22, 2019	67.73	68.17	67.00	67.22	12,427,396	-0.54(-0.80%)
Mar 21, 2019	67.07	67.94	66.86	67.76	11,065,188	+0.71(+1.06%)
Mar 20, 2019	66.86	67.58	66.48	67.05	13,893,583	+0.14(+0.21%)
Mar 19, 2019	66.61	66.99	66.14	66.91	11,942,547	+0.46(+0.69%)
Mar 18, 2019	66.39	66.85	66.11	66.46	16,770,809	-0.18(-0.27%)
Mar 15, 2019	66.58	66.91	66.01	66.64	20,254,958	+0.07(+0.10%)
Mar 14, 2019	66.42	66.79	66.12	66.57	9,963,822	+0.34(+0.51%)
Mar 13, 2019	66.24	66.56	65.90	66.23	9,473,839	+0.30(+0.46%)
Mar 12, 2019	65.88	66.20	65.57	65.93	10,887,713	+0.29(+0.45%)
Mar 11, 2019	65.23	65.77	64.99	65.64	10,729,368	+0.87(+1.34%)
Mar 08, 2019	65.10	65.42	64.16	64.77	13,773,751	-0.53(-0.81%)
Mar 07, 2019	65.77	65.83	64.97	65.30	12,844,111	-0.25(-0.38%)
Mar 06, 2019	66.23	66.36	65.17	65.55	9,601,090	-0.76(-1.15%)
Mar 05, 2019	66.13	66.58	65.92	66.31	10,225,652	+0.27(+0.41%)
Mar 04, 2019	66.58	66.65	65.36	66.05	10,016,650	-0.23(-0.34%)