Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.77	39.82	39.01	39.01	18,145,920	-0.70(-1.76%)
Nov 27, 2015	39.27	39.89	39.27	39.71	4,051,263	+0.18(+0.45%)
Nov 25, 2015	39.46	39.54	39.54	39.54	8,259,619	+0.18(+0.45%)
Nov 24, 2015	39.42	39.51	39.08	39.36	14,276,470	-0.39(-0.98%)
Nov 23, 2015	39.80	39.89	39.58	39.75	11,803,958	-0.07(-0.17%)
Nov 20, 2015	40.19	40.38	39.74	39.82	12,137,999	-0.13(-0.33%)
Nov 19, 2015	40.07	40.13	39.69	39.95	9,292,714	+0.04(+0.09%)
Nov 18, 2015	39.64	39.97	39.52	39.91	14,674,431	+0.38(+0.97%)
Nov 17, 2015	39.53	39.96	39.22	39.53	9,683,197	+0.01(+0.02%)
Nov 16, 2015	38.41	39.60	38.37	39.52	9,375,655	+0.49(+1.26%)
Nov 13, 2015	39.35	39.54	38.94	39.03	15,482,168	+0.00(+0.00%)
Nov 12, 2015	39.44	39.72	39.03	39.03	11,654,498	-0.51(-1.28%)
Nov 11, 2015	40.34	40.48	39.51	39.54	11,609,456	-0.52(-1.30%)
Nov 10, 2015	40.02	40.18	39.76	40.06	10,139,142	+0.14(+0.35%)
Nov 09, 2015	39.76	40.04	39.55	39.92	12,419,033	-0.27(-0.68%)
Nov 06, 2015	40.32	40.39	39.75	40.19	14,569,713	-0.32(-0.80%)
Nov 05, 2015	40.82	40.98	40.24	40.52	12,291,859	-0.35(-0.86%)
Nov 04, 2015	40.82	41.04	40.61	40.87	10,527,909	+0.31(+0.76%)
Nov 03, 2015	40.54	40.76	40.09	40.56	12,522,351	+0.00(+0.00%)
Nov 02, 2015	40.25	40.72	40.05	40.56	14,347,091	+0.33(+0.82%)
Oct 30, 2015	40.32	40.67	40.23	40.23	14,969,800	-0.15(-0.38%)
Oct 29, 2015	40.45	40.95	40.09	40.38	12,102,609	-0.17(-0.42%)
Oct 28, 2015	39.74	40.58	39.41	40.55	19,986,964	+1.20(+3.05%)
Oct 27, 2015	39.57	39.82	38.84	39.35	18,963,678	+0.41(+1.06%)
Oct 26, 2015	38.75	39.13	38.62	38.94	14,911,539	+0.02(+0.06%)
Oct 23, 2015	38.53	39.19	38.37	38.92	21,336,930	+0.64(+1.67%)
Oct 22, 2015	37.40	38.68	37.02	38.28	25,067,812	+1.05(+2.81%)
Oct 21, 2015	37.35	37.52	36.91	37.23	15,390,583	+0.15(+0.40%)
Oct 20, 2015	37.82	37.88	36.87	37.09	13,512,519	-0.74(-1.97%)
Oct 19, 2015	37.78	37.94	37.48	37.83	11,470,290	-0.06(-0.16%)
Oct 16, 2015	37.76	38.06	37.59	37.89	15,071,766	+0.56(+1.50%)
Oct 15, 2015	36.56	37.59	36.25	37.33	19,072,890	+0.87(+2.38%)
Oct 14, 2015	36.50	36.89	36.39	36.46	18,655,662	+0.05(+0.14%)
Oct 13, 2015	37.37	37.47	36.33	36.41	20,251,524	-0.91(-2.45%)
Oct 12, 2015	36.59	37.42	36.57	37.32	15,833,563	-0.18(-0.47%)
Oct 09, 2015	37.53	37.91	37.31	37.50	14,839,331	-0.05(-0.14%)
Oct 08, 2015	37.28	37.67	36.90	37.55	17,041,306	+0.05(+0.14%)
Oct 07, 2015	37.14	37.62	36.63	37.50	19,762,320	+0.85(+2.31%)
Oct 06, 2015	37.82	37.82	36.30	36.65	22,410,298	-1.05(-2.79%)
Oct 05, 2015	37.59	37.77	37.31	37.70	21,578,842	+0.80(+2.17%)
Oct 02, 2015	35.91	36.91	35.58	36.90	33,000,810	+0.57(+1.56%)
Oct 01, 2015	36.32	36.48	35.72	36.34	19,577,014	-0.01(-0.04%)
Sep 30, 2015	36.36	36.46	35.95	36.35	17,227,600	+0.54(+1.52%)
Sep 29, 2015	35.75	36.28	35.47	35.81	17,395,680	+0.17(+0.47%)
Sep 28, 2015	36.28	36.34	35.39	35.64	27,377,974	-0.87(-2.38%)
Sep 25, 2015	37.48	37.77	36.16	36.50	20,819,532	-0.73(-1.96%)
Sep 24, 2015	37.19	37.43	36.96	37.23	14,276,567	-0.32(-0.86%)
Sep 23, 2015	37.34	37.86	37.09	37.56	13,662,829	+0.21(+0.57%)
Sep 22, 2015	37.20	37.53	36.99	37.34	17,385,806	-0.18(-0.47%)
Sep 21, 2015	38.59	38.59	37.31	37.52	23,428,822	-0.85(-2.21%)
Sep 18, 2015	39.51	39.65	38.20	38.37	39,400,552	-1.35(-3.39%)
Sep 17, 2015	39.63	40.11	39.02	39.71	30,978,990	+0.07(+0.17%)
Sep 16, 2015	39.38	39.72	39.24	39.65	11,795,721	+0.24(+0.60%)
Sep 15, 2015	38.84	39.66	38.76	39.41	16,022,461	+0.89(+2.31%)
Sep 14, 2015	38.36	38.81	38.26	38.52	11,945,132	+0.18(+0.48%)
Sep 11, 2015	38.43	38.60	38.06	38.34	16,428,204	-0.13(-0.34%)
Sep 10, 2015	37.96	38.82	37.84	38.47	19,275,472	+0.58(+1.52%)
Sep 09, 2015	38.83	38.91	37.81	37.89	15,211,938	-0.55(-1.44%)
Sep 08, 2015	38.68	38.69	38.09	38.45	20,502,444	+0.80(+2.13%)
Sep 04, 2015	38.02	37.65	37.65	37.65	19,859,362	-0.77(-2.01%)
Sep 03, 2015	38.87	39.08	38.38	38.42	16,648,393	-0.24(-0.62%)
Sep 02, 2015	38.80	38.87	38.20	38.66	17,994,846	+0.33(+0.86%)