Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.54	37.77	37.26	37.31	17,333,992	-0.32(-0.85%)
Feb 26, 2016	37.93	37.99	37.62	37.62	12,451,491	-0.27(-0.71%)
Feb 25, 2016	37.57	37.89	37.44	37.89	11,689,520	+0.33(+0.87%)
Feb 24, 2016	37.27	37.61	36.87	37.57	10,192,198	+0.01(+0.04%)
Feb 23, 2016	37.57	37.84	37.47	37.55	10,632,107	-0.17(-0.45%)
Feb 22, 2016	37.36	37.73	37.24	37.72	10,458,183	+0.48(+1.30%)
Feb 19, 2016	37.34	37.39	37.05	37.24	12,065,058	-0.15(-0.40%)
Feb 18, 2016	37.60	37.88	37.33	37.39	12,938,076	-0.21(-0.55%)
Feb 17, 2016	37.15	37.63	37.12	37.60	12,548,417	+0.61(+1.65%)
Feb 16, 2016	36.70	37.14	36.58	36.99	15,362,462	+0.56(+1.53%)
Feb 12, 2016	36.39	36.43	36.43	36.43	18,302,200	+0.13(+0.37%)
Feb 11, 2016	36.27	36.70	36.04	36.29	14,921,810	-0.51(-1.37%)
Feb 10, 2016	36.79	37.45	36.77	36.80	14,843,507	+0.27(+0.75%)
Feb 09, 2016	36.18	36.83	35.96	36.53	14,332,097	+0.25(+0.68%)
Feb 08, 2016	36.35	36.65	35.64	36.28	17,961,428	-0.41(-1.11%)
Feb 05, 2016	36.11	36.94	35.86	36.69	22,723,152	+0.59(+1.63%)
Feb 04, 2016	36.93	36.96	35.69	36.10	27,737,900	-1.08(-2.92%)
Feb 03, 2016	36.87	37.23	36.09	37.19	26,337,370	-0.27(-0.71%)
Feb 02, 2016	37.35	37.52	37.08	37.45	20,052,992	-0.25(-0.67%)
Feb 01, 2016	37.44	37.88	37.03	37.71	15,385,088	+0.06(+0.16%)
Jan 29, 2016	37.00	37.65	36.84	37.65	22,776,630	+1.09(+2.99%)
Jan 28, 2016	37.39	37.55	36.39	36.55	24,386,602	-0.87(-2.32%)
Jan 27, 2016	37.64	38.31	37.02	37.42	17,643,784	-0.80(-2.10%)
Jan 26, 2016	37.93	38.34	37.71	38.23	12,136,869	+0.39(+1.04%)
Jan 25, 2016	38.15	38.22	37.71	37.83	12,490,844	-0.32(-0.84%)
Jan 22, 2016	38.22	38.44	37.86	38.15	14,553,125	+0.32(+0.84%)
Jan 21, 2016	37.73	38.13	37.22	37.83	16,053,466	+0.27(+0.73%)
Jan 20, 2016	37.36	37.91	36.63	37.56	21,427,608	-0.59(-1.54%)
Jan 19, 2016	38.34	38.57	37.75	38.15	14,701,534	+0.15(+0.39%)
Jan 15, 2016	37.52	38.00	38.00	38.00	20,848,812	-0.49(-1.27%)
Jan 14, 2016	37.65	38.72	37.59	38.49	18,261,932	+0.85(+2.25%)
Jan 13, 2016	38.57	38.68	37.58	37.64	22,270,300	-0.82(-2.13%)
Jan 12, 2016	38.27	38.69	37.88	38.46	15,237,144	+0.38(+1.00%)
Jan 11, 2016	38.08	38.29	37.60	38.08	19,337,318	+0.13(+0.33%)
Jan 08, 2016	39.01	39.02	37.79	37.95	19,053,148	-0.65(-1.69%)
Jan 07, 2016	38.28	38.87	38.22	38.61	17,119,218	-0.34(-0.88%)
Jan 06, 2016	39.01	39.34	38.79	38.95	16,778,120	-0.54(-1.37%)
Jan 05, 2016	39.22	39.73	39.13	39.49	14,906,657	+0.50(+1.28%)
Jan 04, 2016	38.64	39.09	38.35	38.99	23,114,064	-0.25(-0.64%)
Dec 31, 2015	39.23	39.24	39.24	39.24	11,161,566	-0.32(-0.81%)
Dec 30, 2015	39.63	39.81	39.44	39.56	7,483,748	-0.07(-0.17%)
Dec 29, 2015	39.36	39.83	39.31	39.63	8,894,541	+0.37(+0.95%)
Dec 28, 2015	39.22	39.41	39.06	39.26	6,509,150	-0.01(-0.02%)
Dec 24, 2015	39.22	39.27	39.27	39.27	4,010,971	-0.10(-0.25%)
Dec 23, 2015	38.92	39.54	38.90	39.36	9,592,871	+0.65(+1.69%)
Dec 22, 2015	38.64	38.81	38.10	38.71	17,762,002	+0.17(+0.44%)
Dec 21, 2015	38.75	38.75	38.04	38.54	15,661,263	+0.17(+0.45%)
Dec 18, 2015	38.75	38.87	38.35	38.37	28,401,250	-0.76(-1.94%)
Dec 17, 2015	40.20	40.31	39.13	39.13	18,190,388	-1.01(-2.52%)
Dec 16, 2015	39.69	40.21	39.38	40.14	13,473,466	+0.83(+2.12%)
Dec 15, 2015	38.99	39.52	38.81	39.30	15,592,498	+0.52(+1.34%)
Dec 14, 2015	38.75	38.90	38.38	38.78	16,148,975	+0.04(+0.10%)
Dec 11, 2015	39.38	39.59	38.65	38.75	13,994,718	-0.82(-2.07%)
Dec 10, 2015	39.07	39.78	38.92	39.56	15,540,290	+0.64(+1.65%)
Dec 09, 2015	39.26	39.51	38.70	38.92	14,054,807	-0.48(-1.22%)
Dec 08, 2015	39.48	40.09	39.22	39.40	10,276,817	-0.15(-0.39%)
Dec 07, 2015	39.81	39.96	39.19	39.56	11,793,813	+0.03(+0.07%)
Dec 04, 2015	38.96	39.56	38.93	39.53	18,573,480	+0.77(+2.00%)
Dec 03, 2015	39.84	39.86	38.50	38.75	18,448,698	-0.91(-2.29%)
Dec 02, 2015	40.28	40.52	39.61	39.66	13,704,825	-0.55(-1.37%)