Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.69	67.93	65.73	67.75	15,370,469	+1.41(+2.13%)
May 28, 2020	65.97	67.39	65.89	66.34	14,994,078	+1.25(+1.92%)
May 27, 2020	64.63	65.16	63.79	65.09	14,578,429	+0.24(+0.38%)
May 26, 2020	65.68	65.97	64.55	64.85	21,757,424	+0.75(+1.17%)
May 22, 2020	63.93	64.34	63.85	64.10	7,227,716	-0.15(-0.24%)
May 21, 2020	64.46	64.65	64.01	64.25	10,231,676	-0.29(-0.44%)
May 20, 2020	65.49	65.67	64.36	64.53	12,535,313	-0.55(-0.85%)
May 19, 2020	66.70	66.92	64.92	65.09	12,041,354	-1.82(-2.72%)
May 18, 2020	67.98	67.98	66.50	66.91	14,270,950	-0.05(-0.08%)
May 15, 2020	67.24	67.61	66.16	66.96	10,649,452	-0.23(-0.34%)
May 14, 2020	64.86	67.25	64.85	67.19	12,967,867	+1.81(+2.77%)
May 13, 2020	64.34	66.13	64.27	65.37	12,430,249	+0.59(+0.91%)
May 12, 2020	65.59	66.05	64.73	64.79	10,848,995	-0.60(-0.92%)
May 11, 2020	63.81	65.53	63.72	65.39	12,075,773	+1.27(+1.98%)
May 08, 2020	64.21	64.59	63.76	64.12	9,995,344	+0.67(+1.06%)
May 07, 2020	64.63	64.73	63.31	63.45	14,327,969	-1.28(-1.97%)
May 06, 2020	65.76	66.00	64.69	64.73	14,113,499	-0.75(-1.14%)
May 05, 2020	64.84	66.14	64.43	65.47	8,414,540	+0.97(+1.50%)
May 04, 2020	65.48	65.49	63.97	64.51	10,061,877	-0.68(-1.04%)