Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	64.98	65.47	64.55	64.89	8,320,308	-0.39(-0.59%)
May 30, 2019	65.17	65.38	64.87	65.27	8,717,517	+0.26(+0.40%)
May 29, 2019	65.63	65.84	64.51	65.01	12,695,527	-0.74(-1.12%)
May 28, 2019	66.66	67.11	65.73	65.75	15,601,929	-0.75(-1.12%)
May 24, 2019	66.60	67.12	66.44	66.49	6,928,260	+0.12(+0.19%)
May 23, 2019	66.02	66.51	65.87	66.37	10,865,843	+0.03(+0.05%)
May 22, 2019	65.00	66.47	64.97	66.33	15,716,086	+1.21(+1.86%)
May 21, 2019	64.78	65.31	64.32	65.12	12,666,521	+0.51(+0.79%)
May 20, 2019	64.19	64.93	64.10	64.61	9,646,060	+0.13(+0.20%)
May 17, 2019	64.23	64.77	63.77	64.48	9,621,410	-0.34(-0.52%)
May 16, 2019	63.71	65.44	63.67	64.82	11,545,057	+1.29(+2.04%)
May 15, 2019	62.97	63.80	62.91	63.53	8,485,522	+0.11(+0.17%)
May 14, 2019	63.58	63.96	63.37	63.42	9,419,928	+0.20(+0.32%)
May 13, 2019	62.93	63.51	62.93	63.21	11,231,308	-0.84(-1.30%)
May 10, 2019	63.96	64.16	62.92	64.05	10,515,261	-0.11(-0.18%)
May 09, 2019	63.63	64.31	63.27	64.16	9,442,244	+0.12(+0.19%)
May 08, 2019	64.16	64.48	63.81	64.04	12,308,725	+0.23(+0.36%)
May 07, 2019	64.62	64.95	63.41	63.81	12,258,255	-1.29(-1.99%)
May 06, 2019	64.33	65.36	64.14	65.11	11,539,532	-0.43(-0.65%)
May 03, 2019	65.16	65.65	64.92	65.53	9,251,882	+0.39(+0.60%)
May 02, 2019	64.39	65.39	64.39	65.14	13,487,352	+0.66(+1.02%)