Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	64.12	64.80	62.03	64.02	33,391,886	-1.27(-1.95%)
Feb 27, 2020	67.49	68.36	65.22	65.29	17,953,598	-1.56(-2.33%)
Feb 26, 2020	67.45	68.26	66.70	66.85	13,625,410	-0.28(-0.41%)
Feb 25, 2020	68.17	68.52	66.77	67.12	15,029,716	-0.89(-1.30%)
Feb 24, 2020	67.41	69.06	67.37	68.01	15,672,081	-0.84(-1.23%)
Feb 21, 2020	68.73	69.09	68.33	68.85	10,607,861	-0.13(-0.18%)
Feb 20, 2020	68.75	69.26	68.33	68.98	12,485,207	+0.41(+0.60%)
Feb 19, 2020	69.47	69.50	68.21	68.57	13,393,330	-0.38(-0.56%)
Feb 18, 2020	69.30	69.50	68.78	68.95	11,431,063	-0.16(-0.23%)
Feb 14, 2020	68.76	69.24	68.29	69.11	9,977,264	+0.57(+0.83%)
Feb 13, 2020	69.35	69.35	68.11	68.54	22,115,578	-1.07(-1.54%)
Feb 12, 2020	71.11	71.27	69.32	69.61	22,397,472	-1.67(-2.35%)
Feb 11, 2020	71.80	71.91	71.03	71.29	11,698,386	-0.34(-0.48%)
Feb 10, 2020	71.14	71.90	71.03	71.63	12,085,594	+0.48(+0.68%)
Feb 07, 2020	71.82	71.86	70.93	71.14	13,031,111	-0.50(-0.70%)
Feb 06, 2020	71.93	72.10	71.29	71.64	18,380,146	-0.13(-0.17%)
Feb 05, 2020	70.81	72.53	70.24	71.77	33,422,766	-2.12(-2.86%)
Feb 04, 2020	73.94	74.59	73.64	73.89	17,196,334	+0.85(+1.17%)
Feb 03, 2020	71.95	73.77	71.95	73.03	11,102,333	+1.59(+2.22%)
Jan 31, 2020	72.23	72.47	71.08	71.44	10,979,427	-0.89(-1.23%)
Jan 30, 2020	72.71	72.86	72.08	72.33	12,570,240	-0.62(-0.85%)
Jan 29, 2020	72.41	73.72	72.27	72.95	9,712,408	+0.83(+1.15%)
Jan 28, 2020	72.28	72.51	71.83	72.12	10,836,491	+0.13(+0.17%)
Jan 27, 2020	71.16	72.33	70.83	72.00	12,377,558	+0.10(+0.14%)
Jan 24, 2020	74.11	74.27	71.56	71.90	17,065,714	-2.16(-2.91%)
Jan 23, 2020	74.97	74.97	73.80	74.05	15,060,685	-0.91(-1.22%)
Jan 22, 2020	75.40	75.64	74.94	74.96	8,901,143	-0.27(-0.36%)
Jan 21, 2020	75.86	76.07	75.01	75.23	11,435,698	-0.84(-1.10%)
Jan 17, 2020	76.33	76.62	75.98	76.07	11,561,112	-0.18(-0.23%)
Jan 16, 2020	76.81	76.98	76.14	76.24	8,275,943	-0.30(-0.39%)
Jan 15, 2020	75.34	76.60	75.33	76.54	10,970,769	+1.35(+1.79%)
Jan 14, 2020	74.65	75.20	74.31	75.20	9,843,009	+0.35(+0.47%)
Jan 13, 2020	74.86	74.95	74.44	74.85	11,709,609	-0.02(-0.02%)
Jan 10, 2020	75.02	75.35	74.79	74.86	6,784,333	+0.13(+0.17%)
Jan 09, 2020	74.38	75.30	74.24	74.74	11,085,686	+0.65(+0.88%)
Jan 08, 2020	74.50	74.84	73.93	74.09	17,345,644	-0.50(-0.67%)
Jan 07, 2020	75.93	76.19	74.52	74.59	12,705,020	-2.04(-2.66%)
Jan 06, 2020	76.29	76.71	76.08	76.63	8,584,634	+0.33(+0.43%)
Jan 03, 2020	75.83	76.99	75.68	76.30	6,736,856	-0.66(-0.86%)
Jan 02, 2020	76.16	77.05	75.56	76.96	9,415,862	+0.91(+1.20%)
Dec 31, 2019	76.03	76.08	75.63	76.05	5,375,565	-0.07(-0.09%)
Dec 30, 2019	76.54	76.67	75.87	76.12	4,488,002	-0.39(-0.51%)
Dec 27, 2019	76.66	76.68	76.32	76.51	4,289,330	+0.13(+0.18%)
Dec 26, 2019	76.60	76.70	76.15	76.38	3,494,870	-0.08(-0.11%)
Dec 24, 2019	76.63	76.70	76.15	76.46	2,673,790	-0.25(-0.33%)
Dec 23, 2019	76.79	76.95	76.46	76.71	9,010,209	+0.13(+0.17%)
Dec 20, 2019	76.48	77.46	75.96	76.58	20,370,102	+1.33(+1.77%)
Dec 19, 2019	75.17	75.33	74.83	75.25	8,675,654	+0.31(+0.41%)
Dec 18, 2019	74.71	75.26	74.53	74.94	13,212,125	+0.50(+0.67%)
Dec 17, 2019	74.70	74.80	74.01	74.44	13,340,346	-0.23(-0.30%)
Dec 16, 2019	74.96	75.26	74.57	74.66	11,816,547	+0.08(+0.11%)
Dec 13, 2019	74.59	74.91	73.95	74.58	8,640,249	+0.19(+0.26%)
Dec 12, 2019	73.95	74.71	73.84	74.39	7,886,193	+0.49(+0.66%)
Dec 11, 2019	74.03	74.32	73.79	73.90	7,837,850	-0.10(-0.13%)
Dec 10, 2019	73.58	74.35	73.51	74.00	9,954,155	+0.32(+0.43%)
Dec 09, 2019	73.83	73.91	73.25	73.68	9,254,616	-0.11(-0.15%)
Dec 06, 2019	73.91	74.11	73.71	73.79	8,327,428	+0.08(+0.11%)
Dec 05, 2019	73.69	73.74	73.06	73.71	9,498,920	+0.07(+0.09%)
Dec 04, 2019	72.69	73.69	72.40	73.64	8,380,205	+1.07(+1.48%)
Dec 03, 2019	71.99	72.64	71.84	72.57	11,564,671	+0.28(+0.39%)