Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.39	47.39	46.38	46.53	16,477,230	-0.76(-1.61%)
Nov 29, 2016	47.11	47.50	47.09	47.29	13,195,489	+0.30(+0.63%)
Nov 28, 2016	46.98	47.20	46.86	47.00	9,656,069	-0.31(-0.66%)
Nov 25, 2016	47.01	47.45	46.96	47.31	4,604,014	+0.43(+0.92%)
Nov 23, 2016		46.88	46.88	46.88	0	-0.05(-0.10%)
Nov 22, 2016	47.53	47.64	46.55	46.92	12,613,339	-0.46(-0.96%)
Nov 21, 2016	47.10	47.45	46.94	47.38	8,988,814	+0.33(+0.69%)
Nov 18, 2016	47.58	47.62	46.94	47.05	10,121,037	-0.63(-1.32%)
Nov 17, 2016	47.54	47.75	47.24	47.68	10,993,919	+0.05(+0.11%)
Nov 16, 2016	48.44	48.63	47.49	47.63	14,149,865	-0.78(-1.60%)
Nov 15, 2016	48.43	48.47	47.97	48.40	9,586,079	+0.09(+0.19%)
Nov 14, 2016	48.67	48.74	48.09	48.31	13,304,121	-0.32(-0.66%)
Nov 11, 2016	48.73	49.06	48.35	48.63	18,487,896	-0.77(-1.55%)
Nov 10, 2016	49.08	49.78	49.07	49.40	23,488,078	+0.59(+1.22%)
Nov 09, 2016	48.64	49.43	47.84	48.81	36,600,940	+2.79(+6.07%)
Nov 08, 2016	45.49	46.22	45.26	46.02	10,435,560	+0.35(+0.77%)
Nov 07, 2016	45.26	45.79	45.23	45.67	13,752,954	+0.94(+2.09%)
Nov 04, 2016	44.63	45.07	44.57	44.73	14,883,456	+0.30(+0.67%)
Nov 03, 2016	45.01	45.04	44.33	44.43	14,889,291	-0.31(-0.70%)
Nov 02, 2016	44.91	45.26	44.68	44.75	14,101,938	-0.35(-0.78%)
Nov 01, 2016	44.87	45.31	44.50	45.10	18,866,148	+0.44(+0.99%)
Oct 31, 2016	44.94	44.98	44.39	44.66	18,744,482	-0.09(-0.20%)
Oct 28, 2016	46.40	46.44	44.45	44.75	26,770,460	-1.86(-4.00%)
Oct 27, 2016	46.50	47.20	46.39	46.61	13,610,712	+0.32(+0.69%)
Oct 26, 2016	46.95	47.04	46.05	46.29	13,094,031	-0.82(-1.74%)
Oct 25, 2016	45.83	47.29	45.29	47.11	19,972,256	+0.91(+1.98%)
Oct 24, 2016	46.69	46.75	46.11	46.20	13,072,152	-0.34(-0.74%)
Oct 21, 2016	46.81	47.07	46.41	46.54	9,739,460	-0.55(-1.16%)
Oct 20, 2016	47.11	47.35	46.91	47.09	8,314,967	+0.04(+0.08%)
Oct 19, 2016	47.25	47.38	47.01	47.05	7,335,835	-0.17(-0.35%)
Oct 18, 2016	47.07	47.61	47.02	47.22	13,133,772	+0.43(+0.93%)
Oct 17, 2016	47.19	47.19	46.24	46.78	17,166,224	-0.47(-1.00%)
Oct 14, 2016	47.70	47.80	47.25	47.26	16,047,998	-0.28(-0.59%)
Oct 13, 2016	47.34	47.87	47.10	47.54	19,121,384	+0.65(+1.38%)
Oct 12, 2016	47.45	47.63	46.83	46.89	13,309,848	-0.21(-0.44%)
Oct 11, 2016	48.31	48.33	46.96	47.10	18,350,712	-1.50(-3.08%)
Oct 10, 2016	48.83	49.32	48.24	48.59	26,753,576	+0.86(+1.80%)
Oct 07, 2016	47.74	47.90	47.17	47.74	14,168,980	+0.08(+0.18%)
Oct 06, 2016	47.52	47.67	46.95	47.65	15,030,587	-0.11(-0.22%)
Oct 05, 2016	47.68	47.94	47.51	47.76	10,350,443	+0.26(+0.54%)
Oct 04, 2016	47.51	47.87	47.10	47.50	10,384,730	-0.05(-0.10%)
Oct 03, 2016	47.32	47.58	46.90	47.55	9,864,965	+0.08(+0.18%)
Sep 30, 2016	47.07	47.70	47.04	47.46	17,815,994	+0.38(+0.81%)
Sep 29, 2016	47.93	47.93	46.82	47.08	14,254,905	-1.06(-2.20%)
Sep 28, 2016	47.91	48.28	47.53	48.14	15,408,021	+0.56(+1.17%)
Sep 27, 2016	47.39	47.68	47.02	47.58	9,652,772	+0.32(+0.68%)
Sep 26, 2016	47.55	47.59	47.06	47.26	9,183,418	-0.62(-1.29%)
Sep 23, 2016	47.81	48.10	47.68	47.88	10,098,601	-0.05(-0.10%)
Sep 22, 2016	47.85	48.27	47.78	47.93	11,108,173	+0.24(+0.51%)
Sep 21, 2016	47.35	47.77	47.04	47.68	9,492,691	+0.58(+1.23%)
Sep 20, 2016	47.07	47.46	46.91	47.10	12,112,863	+0.46(+0.99%)
Sep 19, 2016	47.56	47.56	46.63	46.64	14,842,738	-0.72(-1.53%)
Sep 16, 2016	47.49	47.62	47.20	47.36	16,347,920	-0.08(-0.16%)
Sep 15, 2016	46.57	47.61	46.48	47.44	11,869,927	+0.78(+1.68%)
Sep 14, 2016	47.09	47.41	46.62	46.66	13,704,171	-0.35(-0.74%)
Sep 13, 2016	47.43	47.74	46.67	47.01	13,443,371	-0.70(-1.47%)
Sep 12, 2016	46.81	47.93	46.74	47.70	14,079,808	+0.53(+1.12%)
Sep 09, 2016	47.33	47.34	47.05	47.18	16,673,434	-0.57(-1.19%)
Sep 08, 2016	47.15	47.78	47.06	47.74	12,168,145	+0.28(+0.59%)
Sep 07, 2016	47.80	47.93	47.26	47.46	11,481,812	-0.28(-0.59%)
Sep 06, 2016	47.55	47.92	47.39	47.74	10,504,500	+0.20(+0.41%)
Sep 02, 2016	47.25	47.55	47.55	47.55	10,084,436	+0.06(+0.13%)