Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.55	37.78	37.28	37.32	17,325,786	-0.32(-0.85%)
Feb 26, 2016	37.95	38.01	37.64	37.64	12,445,596	-0.27(-0.71%)
Feb 25, 2016	37.58	37.91	37.46	37.91	11,683,986	+0.33(+0.87%)
Feb 24, 2016	37.29	37.63	36.89	37.58	10,187,373	+0.01(+0.04%)
Feb 23, 2016	37.58	37.86	37.49	37.57	10,627,074	-0.17(-0.45%)
Feb 22, 2016	37.38	37.75	37.26	37.74	10,453,232	+0.48(+1.30%)
Feb 19, 2016	37.35	37.40	37.07	37.26	12,059,346	-0.15(-0.40%)
Feb 18, 2016	37.61	37.90	37.35	37.40	12,931,951	-0.21(-0.55%)
Feb 17, 2016	37.17	37.65	37.14	37.61	12,542,477	+0.61(+1.65%)
Feb 16, 2016	36.72	37.16	36.60	37.00	15,355,189	+0.56(+1.53%)
Feb 12, 2016	36.41	36.45	36.45	36.45	18,293,536	+0.13(+0.37%)
Feb 11, 2016	36.28	36.71	36.06	36.31	14,914,746	-0.51(-1.37%)
Feb 10, 2016	36.80	37.47	36.79	36.82	14,836,480	+0.28(+0.75%)
Feb 09, 2016	36.19	36.85	35.98	36.54	14,325,312	+0.25(+0.68%)
Feb 08, 2016	36.37	36.67	35.66	36.30	17,952,924	-0.41(-1.11%)
Feb 05, 2016	36.13	36.96	35.88	36.71	22,712,394	+0.59(+1.63%)
Feb 04, 2016	36.94	36.97	35.70	36.12	27,724,770	-1.09(-2.92%)
Feb 03, 2016	36.88	37.24	36.11	37.20	26,324,902	-0.27(-0.71%)
Feb 02, 2016	37.37	37.54	37.09	37.47	20,043,498	-0.25(-0.67%)
Feb 01, 2016	37.46	37.90	37.05	37.72	15,377,805	+0.06(+0.16%)
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%)