Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.93	72.17	70.78	71.15	11,024,811	-0.88(-1.23%)
Jan 30, 2020	72.41	72.56	71.78	72.03	12,622,200	-0.62(-0.85%)
Jan 29, 2020	72.12	73.42	71.97	72.65	9,752,555	+0.82(+1.15%)
Jan 28, 2020	71.98	72.21	71.53	71.82	10,881,284	+0.12(+0.17%)
Jan 27, 2020	70.87	72.03	70.54	71.70	12,428,722	+0.10(+0.14%)
Jan 24, 2020	73.81	73.97	71.27	71.60	17,136,256	-2.15(-2.91%)
Jan 23, 2020	74.66	74.66	73.50	73.75	15,122,940	-0.91(-1.22%)
Jan 22, 2020	75.09	75.33	74.63	74.66	8,937,936	-0.27(-0.36%)
Jan 21, 2020	75.55	75.76	74.71	74.92	11,482,969	-0.83(-1.10%)
Jan 17, 2020	76.01	76.30	75.66	75.76	11,608,901	-0.17(-0.23%)
Jan 16, 2020	76.50	76.66	75.82	75.93	8,310,153	-0.30(-0.39%)
Jan 15, 2020	75.03	76.29	75.02	76.23	11,016,117	+1.34(+1.79%)
Jan 14, 2020	74.34	74.89	74.01	74.89	9,883,695	+0.35(+0.47%)
Jan 13, 2020	74.55	74.64	74.13	74.54	11,758,012	-0.02(-0.02%)
Jan 10, 2020	74.71	75.04	74.49	74.56	6,812,377	+0.12(+0.17%)
Jan 09, 2020	74.07	74.99	73.93	74.43	11,131,510	+0.65(+0.88%)
Jan 08, 2020	74.19	74.53	73.62	73.78	17,417,344	-0.50(-0.67%)
Jan 07, 2020	75.61	75.88	74.21	74.28	12,757,538	-2.03(-2.66%)
Jan 06, 2020	75.97	76.40	75.77	76.31	8,620,119	+0.32(+0.43%)
Jan 03, 2020	75.51	76.67	75.37	75.99	6,764,704	-0.66(-0.86%)
Jan 02, 2020	75.85	76.73	75.25	76.65	9,454,783	+0.91(+1.20%)
Dec 31, 2019	75.71	75.77	75.31	75.74	5,397,785	-0.07(-0.09%)
Dec 30, 2019	76.22	76.35	75.56	75.81	4,506,554	-0.39(-0.51%)
Dec 27, 2019	76.35	76.36	76.00	76.20	4,307,060	+0.13(+0.18%)
Dec 26, 2019	76.28	76.38	75.84	76.06	3,509,317	-0.08(-0.11%)
Dec 24, 2019	76.31	76.39	75.84	76.15	2,684,842	-0.25(-0.33%)
Dec 23, 2019	76.47	76.63	76.15	76.40	9,047,453	+0.13(+0.17%)
Dec 20, 2019	76.16	77.15	75.65	76.26	20,454,304	+1.32(+1.77%)
Dec 19, 2019	74.86	75.02	74.52	74.94	8,711,515	+0.31(+0.41%)
Dec 18, 2019	74.41	74.95	74.22	74.63	13,266,738	+0.50(+0.67%)
Dec 17, 2019	74.39	74.49	73.71	74.13	13,395,490	-0.22(-0.30%)
Dec 16, 2019	74.66	74.95	74.26	74.36	11,865,391	+0.08(+0.11%)
Dec 13, 2019	74.28	74.61	73.65	74.27	8,675,964	+0.17(+0.23%)
Dec 12, 2019	73.67	74.43	73.56	74.10	7,916,306	+0.49(+0.66%)
Dec 11, 2019	73.75	74.04	73.51	73.62	7,867,778	-0.10(-0.13%)
Dec 10, 2019	73.30	74.07	73.23	73.72	9,992,165	+0.31(+0.43%)
Dec 09, 2019	73.55	73.63	72.97	73.40	9,289,954	-0.11(-0.15%)
Dec 06, 2019	73.63	73.83	73.43	73.51	8,359,226	+0.08(+0.11%)
Dec 05, 2019	73.41	73.46	72.78	73.43	9,535,192	+0.07(+0.09%)
Dec 04, 2019	72.42	73.41	72.13	73.36	8,412,205	+1.07(+1.48%)
Dec 03, 2019	71.71	72.36	71.56	72.29	11,608,831	+0.28(+0.39%)
Dec 02, 2019	72.43	72.80	71.61	72.01	6,456,434	-0.12(-0.16%)
Nov 29, 2019	72.12	72.62	72.00	72.13	5,628,538	-0.36(-0.49%)
Nov 27, 2019	72.31	72.70	71.97	72.48	6,963,665	+0.22(+0.31%)
Nov 26, 2019	71.15	72.34	71.08	72.26	22,184,224	+1.36(+1.91%)
Nov 25, 2019	71.18	71.64	70.61	70.90	10,404,613	+0.21(+0.29%)
Nov 22, 2019	70.86	71.44	70.59	70.70	8,996,451	-0.01(-0.01%)
Nov 21, 2019	70.90	70.96	69.72	70.70	8,298,877	+0.16(+0.22%)
Nov 20, 2019	69.93	70.72	69.87	70.55	9,411,347	+0.51(+0.73%)
Nov 19, 2019	69.83	70.28	69.47	70.03	11,177,472	+0.43(+0.62%)
Nov 18, 2019	70.04	70.17	69.37	69.60	12,342,677	-0.64(-0.91%)
Nov 15, 2019	70.07	70.82	70.03	70.24	11,159,898	+0.29(+0.41%)
Nov 14, 2019	70.26	70.47	69.25	69.95	9,124,325	-0.22(-0.32%)
Nov 13, 2019	69.95	70.41	69.59	70.17	7,565,512	+0.58(+0.83%)
Nov 12, 2019	69.15	70.17	69.15	69.60	9,937,888	+0.69(+1.01%)
Nov 11, 2019	68.80	69.20	68.64	68.90	4,296,383	-0.26(-0.37%)
Nov 08, 2019	68.59	69.26	68.43	69.16	7,674,862	+0.59(+0.86%)
Nov 07, 2019	68.86	69.49	68.40	68.57	10,668,741	-0.31(-0.44%)
Nov 06, 2019	69.13	69.46	68.78	68.88	11,228,009	+0.27(+0.40%)
Nov 05, 2019	69.22	69.29	68.45	68.60	11,459,200	-0.81(-1.17%)
Nov 04, 2019	70.81	70.90	69.40	69.41	10,316,678	-0.86(-1.22%)