Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.02	37.66	36.85	37.66	22,765,848	+1.09(+2.99%)
Jan 28, 2016	37.41	37.57	36.41	36.57	24,375,056	-0.87(-2.32%)
Jan 27, 2016	37.66	38.33	37.04	37.44	17,635,432	-0.80(-2.10%)
Jan 26, 2016	37.95	38.36	37.73	38.24	12,131,124	+0.39(+1.04%)
Jan 25, 2016	38.17	38.24	37.73	37.85	12,484,931	-0.32(-0.84%)
Jan 22, 2016	38.24	38.46	37.87	38.17	14,546,235	+0.32(+0.84%)
Jan 21, 2016	37.75	38.15	37.23	37.85	16,045,866	+0.27(+0.73%)
Jan 20, 2016	37.38	37.93	36.65	37.58	21,417,464	-0.59(-1.54%)
Jan 19, 2016	38.36	38.59	37.77	38.16	14,694,574	+0.15(+0.39%)
Jan 15, 2016	37.54	38.01	38.01	38.01	20,838,942	-0.49(-1.27%)
Jan 14, 2016	37.66	38.74	37.61	38.51	18,253,286	+0.85(+2.25%)
Jan 13, 2016	38.59	38.70	37.60	37.66	22,259,758	-0.82(-2.13%)
Jan 12, 2016	38.29	38.71	37.90	38.48	15,229,930	+0.38(+1.00%)
Jan 11, 2016	38.10	38.31	37.62	38.10	19,328,164	+0.13(+0.33%)
Jan 08, 2016	39.03	39.04	37.81	37.97	19,044,128	-0.65(-1.69%)
Jan 07, 2016	38.30	38.89	38.24	38.62	17,111,114	-0.34(-0.88%)
Jan 06, 2016	39.03	39.36	38.81	38.97	16,770,176	-0.54(-1.37%)
Jan 05, 2016	39.24	39.75	39.15	39.51	14,899,600	+0.50(+1.28%)
Jan 04, 2016	38.66	39.11	38.36	39.01	23,103,120	-0.25(-0.64%)
Dec 31, 2015	39.25	39.26	39.26	39.26	11,156,282	-0.32(-0.81%)
Dec 30, 2015	39.65	39.83	39.46	39.58	7,480,205	-0.07(-0.17%)
Dec 29, 2015	39.37	39.85	39.33	39.65	8,890,331	+0.37(+0.95%)
Dec 28, 2015	39.24	39.43	39.07	39.28	6,506,068	-0.01(-0.02%)
Dec 24, 2015	39.24	39.29	39.29	39.29	4,009,072	-0.10(-0.25%)
Dec 23, 2015	38.94	39.56	38.92	39.38	9,588,330	+0.65(+1.69%)
Dec 22, 2015	38.66	38.82	38.12	38.73	17,753,592	+0.17(+0.44%)
Dec 21, 2015	38.77	38.77	38.06	38.56	15,653,848	+0.17(+0.45%)
Dec 18, 2015	38.77	38.89	38.36	38.39	28,387,804	-0.76(-1.94%)
Dec 17, 2015	40.22	40.33	39.14	39.14	18,181,776	-1.01(-2.52%)
Dec 16, 2015	39.71	40.23	39.40	40.16	13,467,087	+0.83(+2.12%)
Dec 15, 2015	39.01	39.54	38.82	39.32	15,585,117	+0.52(+1.34%)
Dec 14, 2015	38.77	38.92	38.39	38.80	16,141,330	+0.04(+0.10%)
Dec 11, 2015	39.40	39.61	38.67	38.77	13,988,093	-0.82(-2.07%)
Dec 10, 2015	39.09	39.80	38.94	39.58	15,532,936	+0.64(+1.65%)
Dec 09, 2015	39.28	39.53	38.72	38.94	14,048,156	-0.48(-1.22%)
Dec 08, 2015	39.50	40.11	39.24	39.42	10,271,954	-0.15(-0.39%)
Dec 07, 2015	39.83	39.98	39.20	39.58	11,788,232	+0.03(+0.07%)
Dec 04, 2015	38.98	39.58	38.95	39.55	18,564,690	+0.77(+2.00%)
Dec 03, 2015	39.86	39.88	38.51	38.77	18,439,968	-0.91(-2.29%)
Dec 02, 2015	40.30	40.54	39.63	39.68	13,698,340	-0.55(-1.37%)
Dec 01, 2015	39.64	40.28	39.40	40.23	17,628,476	+1.15(+2.94%)
Nov 30, 2015	39.84	39.89	39.07	39.08	18,114,324	-0.70(-1.76%)
Nov 27, 2015	39.34	39.96	39.34	39.78	4,044,209	+0.18(+0.45%)
Nov 25, 2015	39.53	39.61	39.61	39.61	8,245,237	+0.18(+0.45%)
Nov 24, 2015	39.49	39.58	39.15	39.43	14,251,612	-0.39(-0.98%)
Nov 23, 2015	39.87	39.96	39.65	39.82	11,783,405	-0.07(-0.17%)
Nov 20, 2015	40.26	40.45	39.81	39.89	12,116,864	-0.13(-0.33%)
Nov 19, 2015	40.14	40.20	39.75	40.02	9,276,533	+0.04(+0.09%)
Nov 18, 2015	39.71	40.04	39.59	39.98	14,648,880	+0.38(+0.97%)
Nov 17, 2015	39.60	40.03	39.29	39.60	9,666,336	+0.01(+0.02%)
Nov 16, 2015	38.48	39.67	38.43	39.59	9,359,330	+0.49(+1.26%)
Nov 13, 2015	39.41	39.61	39.01	39.10	15,455,211	+0.00(+0.00%)
Nov 12, 2015	39.51	39.79	39.10	39.10	11,634,205	-0.51(-1.28%)
Nov 11, 2015	40.41	40.55	39.58	39.61	11,589,242	-0.52(-1.30%)
Nov 10, 2015	40.09	40.25	39.83	40.13	10,121,488	+0.14(+0.35%)
Nov 09, 2015	39.83	40.11	39.62	39.99	12,397,409	-0.27(-0.68%)
Nov 06, 2015	40.39	40.46	39.82	40.26	14,544,345	-0.32(-0.80%)
Nov 05, 2015	40.89	41.05	40.31	40.59	12,270,457	-0.35(-0.86%)
Nov 04, 2015	40.90	41.11	40.68	40.94	10,509,578	+0.31(+0.76%)
Nov 03, 2015	40.61	40.83	40.16	40.63	12,500,547	+0.00(+0.00%)