Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	71.84	71.92	71.06	71.31	7,862,863	-0.21(-0.29%)
Aug 29, 2019	71.80	72.03	71.07	71.51	7,314,312	+0.20(+0.28%)
Aug 28, 2019	70.31	71.39	70.13	71.31	7,135,047	+0.79(+1.12%)
Aug 27, 2019	71.26	71.68	70.46	70.52	7,552,631	-0.30(-0.42%)
Aug 26, 2019	70.41	70.84	70.16	70.82	6,991,312	+0.78(+1.11%)
Aug 23, 2019	71.10	71.69	69.66	70.04	12,275,666	-1.47(-2.05%)
Aug 22, 2019	71.54	71.91	71.12	71.51	7,624,341	-0.16(-0.22%)
Aug 21, 2019	71.16	71.95	71.02	71.67	7,505,222	+1.04(+1.47%)
Aug 20, 2019	70.93	71.52	70.57	70.63	7,147,152	-0.45(-0.63%)
Aug 19, 2019	70.58	71.36	70.46	71.07	8,858,144	+0.93(+1.33%)
Aug 16, 2019	69.64	70.39	69.39	70.14	10,594,898	+1.32(+1.92%)
Aug 15, 2019	68.73	69.14	68.35	68.82	11,043,227	+0.05(+0.07%)
Aug 14, 2019	70.40	70.79	68.73	68.77	13,204,419	-2.21(-3.11%)
Aug 13, 2019	70.47	71.57	70.47	70.98	9,776,992	+0.31(+0.43%)
Aug 12, 2019	70.28	70.86	69.70	70.68	8,247,956	+0.16(+0.22%)
Aug 09, 2019	70.18	71.00	69.85	70.52	10,377,345	+0.65(+0.93%)
Aug 08, 2019	69.89	70.13	69.53	69.87	10,066,906	+0.40(+0.57%)
Aug 07, 2019	69.44	69.84	68.28	69.47	13,318,161	-0.08(-0.12%)
Aug 06, 2019	68.54	69.66	68.53	69.56	12,757,738	+1.01(+1.48%)
Aug 05, 2019	69.14	69.55	67.75	68.54	13,752,278	-1.11(-1.60%)
Aug 02, 2019	69.17	69.90	68.90	69.66	12,628,676	+0.64(+0.93%)
Aug 01, 2019	68.49	69.68	68.15	69.01	12,207,069	+0.58(+0.84%)
Jul 31, 2019	68.36	69.80	68.31	68.44	14,398,743	-0.23(-0.34%)
Jul 30, 2019	69.26	70.24	68.30	68.67	16,531,794	+0.64(+0.95%)
Jul 29, 2019	67.70	68.28	67.30	68.02	12,871,162	+0.87(+1.30%)
Jul 26, 2019	67.07	67.31	66.72	67.15	8,839,188	-0.26(-0.39%)
Jul 25, 2019	67.17	68.49	66.84	67.41	11,189,734	+0.00(+0.00%)
Jul 24, 2019	67.64	67.87	66.89	67.41	8,933,152	-0.23(-0.34%)
Jul 23, 2019	67.19	67.97	66.70	67.64	8,584,890	+0.68(+1.01%)
Jul 22, 2019	67.36	67.47	66.84	66.97	8,402,691	-0.15(-0.22%)
Jul 19, 2019	68.20	68.30	66.92	67.12	13,947,702	-1.07(-1.57%)
Jul 18, 2019	67.96	68.41	67.29	68.19	9,804,015	+0.64(+0.94%)
Jul 17, 2019	67.59	67.90	67.27	67.55	11,396,829	+0.27(+0.40%)
Jul 16, 2019	67.06	67.44	66.70	67.28	9,776,194	+0.52(+0.78%)
Jul 15, 2019	66.46	67.02	66.07	66.76	12,638,291	+1.01(+1.54%)
Jul 12, 2019	66.67	66.71	64.84	65.75	21,882,476	-1.05(-1.57%)
Jul 11, 2019	68.86	69.00	65.79	66.79	25,624,718	-3.15(-4.50%)
Jul 10, 2019	69.93	70.18	69.56	69.94	6,938,220	-0.03(-0.05%)
Jul 09, 2019	69.47	70.27	69.34	69.98	9,825,100	+0.68(+0.98%)
Jul 08, 2019	70.10	70.51	68.86	69.30	15,844,869	-1.29(-1.82%)
Jul 05, 2019	71.48	71.58	70.50	70.59	10,145,117	-1.07(-1.50%)
Jul 03, 2019	70.97	71.80	70.91	71.66	7,559,815	+1.15(+1.63%)
Jul 02, 2019	69.65	70.51	69.35	70.51	12,012,931	+0.63(+0.90%)
Jul 01, 2019	69.54	70.04	69.18	69.89	11,899,556	+0.74(+1.07%)
Jun 28, 2019	69.24	69.65	68.43	69.14	54,020,908	+0.02(+0.02%)
Jun 27, 2019	69.00	69.84	68.77	69.13	13,563,572	+0.24(+0.35%)
Jun 26, 2019	70.24	70.26	68.52	68.89	14,584,957	-1.40(-1.99%)
Jun 25, 2019	70.55	71.13	69.94	70.29	10,816,692	-0.22(-0.32%)
Jun 24, 2019	70.07	70.94	69.88	70.51	9,131,469	+0.78(+1.11%)
Jun 21, 2019	69.63	69.90	68.97	69.74	17,396,550	-0.02(-0.04%)
Jun 20, 2019	70.90	71.33	69.53	69.76	14,453,127	-0.63(-0.89%)
Jun 19, 2019	69.47	70.55	69.44	70.39	11,369,405	+0.72(+1.03%)
Jun 18, 2019	68.63	69.82	68.63	69.67	13,220,380	+0.98(+1.43%)
Jun 17, 2019	68.20	68.72	68.06	68.69	7,437,283	+0.43(+0.63%)
Jun 14, 2019	68.20	68.75	68.00	68.26	9,245,313	+0.35(+0.52%)
Jun 13, 2019	68.86	68.96	67.60	67.91	11,874,540	-0.66(-0.97%)
Jun 12, 2019	68.17	69.03	68.10	68.57	12,880,817	+0.60(+0.88%)
Jun 11, 2019	67.90	68.33	67.53	67.97	9,073,857	+0.41(+0.61%)
Jun 10, 2019	67.73	67.73	66.88	67.56	8,778,745	+0.02(+0.02%)
Jun 07, 2019	67.02	67.89	67.02	67.55	10,247,667	+0.84(+1.25%)
Jun 06, 2019	67.30	67.53	66.70	66.71	13,272,263	-0.20(-0.31%)
Jun 05, 2019	66.66	67.39	66.42	66.92	11,441,633	+0.50(+0.75%)
Jun 04, 2019	66.15	66.62	65.62	66.42	10,913,656	+0.67(+1.02%)