Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	63.84	64.07	62.21	62.28	19,633,380	-1.72(-2.68%)
Feb 25, 2021	63.64	64.32	63.53	63.99	12,125,892	+0.04(+0.07%)
Feb 24, 2021	64.14	64.55	63.79	63.95	10,943,248	+0.03(+0.04%)
Feb 23, 2021	64.47	65.14	63.85	63.92	12,121,671	-0.33(-0.52%)
Feb 22, 2021	63.81	64.37	63.23	64.26	9,580,336	+0.53(+0.83%)
Feb 19, 2021	64.69	64.75	63.68	63.72	13,784,389	-0.94(-1.46%)
Feb 18, 2021	64.55	65.07	64.35	64.67	11,132,294	-0.11(-0.17%)
Feb 17, 2021	63.86	65.23	63.78	64.78	15,445,976	+1.11(+1.74%)
Feb 16, 2021	64.63	64.69	63.49	63.67	10,814,944	-0.64(-1.00%)
Feb 12, 2021	64.08	64.41	63.92	64.32	7,497,407	+0.22(+0.35%)
Feb 11, 2021	64.15	64.40	63.66	64.09	9,766,656	-0.13(-0.20%)
Feb 10, 2021	64.59	64.64	63.92	64.22	13,029,741	-0.13(-0.20%)
Feb 09, 2021	64.36	64.46	63.77	64.35	14,996,796	+0.00(+0.00%)
Feb 08, 2021	65.13	65.34	64.02	64.35	18,592,848	-0.65(-1.00%)
Feb 05, 2021	65.53	66.01	64.67	65.00	15,468,606	-0.20(-0.30%)
Feb 04, 2021	65.97	66.04	64.78	65.20	20,990,768	-1.11(-1.67%)
Feb 03, 2021	66.58	67.02	66.16	66.31	11,153,020	-0.39(-0.58%)
Feb 02, 2021	66.71	67.68	66.63	66.69	10,973,874	+0.35(+0.53%)
Feb 01, 2021	66.88	67.17	66.32	66.34	9,150,370	+0.25(+0.38%)
Jan 29, 2021	66.70	67.21	65.51	66.09	11,874,179	-0.73(-1.09%)
Jan 28, 2021	66.10	67.33	66.09	66.82	14,433,024	+0.73(+1.10%)
Jan 27, 2021	68.48	68.66	65.89	66.09	18,048,418	-2.73(-3.96%)
Jan 26, 2021	69.59	69.59	68.72	68.82	8,616,547	-0.77(-1.11%)
Jan 25, 2021	69.21	69.62	68.66	69.59	11,076,288	+0.15(+0.21%)
Jan 22, 2021	69.37	69.83	69.26	69.44	10,500,498	-0.17(-0.25%)
Jan 21, 2021	70.16	70.58	69.43	69.62	10,062,983	-1.10(-1.55%)
Jan 20, 2021	71.39	71.65	70.54	70.71	12,339,998	-0.63(-0.88%)
Jan 19, 2021	71.67	71.94	70.89	71.34	9,419,797	-0.16(-0.23%)
Jan 15, 2021	70.18	71.61	69.95	71.50	11,353,510	+1.04(+1.47%)
Jan 14, 2021	70.68	71.00	70.22	70.46	12,645,978	-0.15(-0.21%)
Jan 13, 2021	71.49	71.49	70.51	70.61	11,230,258	-0.64(-0.90%)
Jan 12, 2021	72.99	73.01	70.79	71.25	11,266,797	-1.64(-2.25%)
Jan 11, 2021	71.61	73.41	71.39	72.89	15,008,297	+1.69(+2.37%)
Jan 08, 2021	72.35	72.35	70.79	71.20	10,640,898	-0.85(-1.18%)
Jan 07, 2021	70.79	72.35	70.38	72.05	11,623,051	+1.41(+1.99%)
Jan 06, 2021	69.10	70.95	68.87	70.64	11,705,687	+1.10(+1.58%)
Jan 05, 2021	69.18	69.80	68.53	69.55	12,185,081	+0.12(+0.17%)
Jan 04, 2021	70.32	70.40	68.50	69.43	11,683,472	-0.72(-1.03%)
Dec 31, 2020		70.15	70.15	70.15	6,601,094	+1.04(+1.50%)
Dec 30, 2020	70.03	70.09	69.07	69.11	6,601,094	-0.71(-1.02%)
Dec 29, 2020	69.29	69.97	69.26	69.82	6,347,343	+0.83(+1.21%)
Dec 28, 2020	69.16	69.58	68.72	68.99	5,344,786	+0.27(+0.39%)
Dec 24, 2020	68.60	68.97	68.49	68.72	3,290,771	+0.33(+0.48%)
Dec 23, 2020	68.25	68.97	68.24	68.40	6,734,717	+0.29(+0.43%)
Dec 22, 2020	67.74	68.60	67.09	68.11	10,073,149	+0.11(+0.16%)
Dec 21, 2020	67.57	68.03	66.67	68.00	12,394,452	-0.21(-0.30%)
Dec 18, 2020	68.36	68.76	67.27	68.20	36,899,084	-0.25(-0.36%)
Dec 17, 2020	68.94	69.08	68.33	68.45	13,028,286	-0.01(-0.01%)
Dec 16, 2020	68.84	69.25	68.30	68.46	10,555,136	-0.56(-0.81%)
Dec 15, 2020	69.03	69.50	68.60	69.02	11,224,758	+0.14(+0.20%)
Dec 14, 2020	70.86	71.25	68.64	68.88	14,617,856	-1.73(-2.45%)
Dec 11, 2020	70.52	71.00	70.24	70.61	8,945,314	-0.03(-0.04%)
Dec 10, 2020	71.21	71.44	70.41	70.64	8,236,961	-0.41(-0.57%)
Dec 09, 2020	71.04	71.39	70.25	71.04	8,034,950	+0.25(+0.35%)
Dec 08, 2020	70.04	71.27	70.01	70.80	9,713,193	+0.57(+0.81%)
Dec 07, 2020	69.84	71.04	69.84	70.23	9,876,329	+0.49(+0.70%)
Dec 04, 2020	69.06	69.76	69.04	69.74	9,699,128	+0.42(+0.60%)
Dec 03, 2020	69.74	69.77	68.79	69.33	7,941,964	-0.32(-0.46%)
Dec 02, 2020	69.77	70.42	69.19	69.65	8,029,060	+0.24(+0.34%)