Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.40	50.66	50.28	50.45	10,106,356	+0.02(+0.03%)
Feb 27, 2017	50.38	50.50	50.21	50.43	9,315,214	-0.24(-0.47%)
Feb 24, 2017	50.28	50.67	50.26	50.67	11,025,747	+0.24(+0.47%)
Feb 23, 2017	50.18	50.63	50.05	50.43	8,950,866	+0.43(+0.86%)
Feb 22, 2017	50.16	50.36	49.85	50.00	11,333,085	-0.15(-0.29%)
Feb 21, 2017	49.70	50.38	49.70	50.15	9,644,069	+0.07(+0.14%)
Feb 17, 2017		50.08	50.08	50.08	0	+0.10(+0.20%)
Feb 16, 2017	49.89	50.10	49.37	49.98	16,120,644	+0.08(+0.15%)
Feb 15, 2017	49.70	50.45	49.67	49.90	23,250,750	-0.38(-0.76%)
Feb 14, 2017	49.51	50.33	49.34	50.29	13,233,918	+0.68(+1.37%)
Feb 13, 2017	49.21	49.65	49.18	49.61	9,337,315	+0.47(+0.97%)
Feb 10, 2017	49.26	49.45	48.98	49.13	11,139,496	-0.18(-0.37%)
Feb 09, 2017	49.26	49.64	49.24	49.31	9,207,361	+0.05(+0.11%)
Feb 08, 2017	48.94	49.38	48.89	49.26	7,712,605	+0.09(+0.19%)
Feb 07, 2017	49.60	49.73	49.05	49.17	11,013,951	-0.57(-1.14%)
Feb 06, 2017	48.95	49.74	48.94	49.74	11,958,692	+0.50(+1.01%)
Feb 03, 2017	48.91	49.27	48.46	49.24	15,212,213	+0.08(+0.17%)
Feb 02, 2017	47.97	49.18	47.89	49.15	24,795,280	+1.59(+3.35%)
Feb 01, 2017	47.53	47.69	47.15	47.56	14,382,430	+0.08(+0.18%)
Jan 31, 2017	46.76	47.67	46.66	47.48	12,820,238	+0.43(+0.91%)
Jan 30, 2017	47.12	47.26	46.67	47.05	10,254,478	-0.25(-0.52%)
Jan 27, 2017	47.01	47.48	46.95	47.29	8,687,165	+0.42(+0.90%)
Jan 26, 2017	46.73	46.99	46.37	46.87	16,592,205	+0.09(+0.20%)
Jan 25, 2017	46.96	47.01	46.53	46.78	19,006,924	-0.10(-0.21%)
Jan 24, 2017	47.17	47.25	46.51	46.88	13,693,507	-0.46(-0.97%)
Jan 23, 2017	47.34	47.79	47.22	47.34	13,296,571	-0.55(-1.15%)
Jan 20, 2017	47.79	48.19	47.60	47.89	32,956,578	+1.68(+3.65%)
Jan 19, 2017	46.76	46.78	46.01	46.20	14,751,608	-0.64(-1.37%)
Jan 18, 2017	47.01	47.32	46.78	46.85	10,617,398	-0.24(-0.50%)
Jan 17, 2017	47.42	47.54	46.87	47.09	13,830,957	-0.66(-1.38%)
Jan 13, 2017		47.74	47.74	47.74	0	+0.10(+0.21%)
Jan 12, 2017	47.89	48.43	47.58	47.64	32,492,968	+0.44(+0.94%)
Jan 11, 2017	47.74	48.37	46.53	47.20	42,710,200	+1.31(+2.85%)
Jan 10, 2017	46.87	46.90	45.87	45.89	19,938,228	-0.90(-1.93%)
Jan 09, 2017	46.18	47.09	46.01	46.79	12,710,223	+0.64(+1.38%)
Jan 06, 2017	46.02	46.30	45.59	46.16	13,368,824	+0.12(+0.27%)
Jan 05, 2017	46.12	46.40	45.95	46.04	13,182,997	-0.02(-0.03%)
Jan 04, 2017	46.33	46.56	45.98	46.05	12,289,267	-0.02(-0.03%)
Jan 03, 2017	45.30	46.24	45.22	46.07	15,653,168	+0.98(+2.17%)
Dec 30, 2016		45.09	45.09	45.09	0	-0.13(-0.29%)
Dec 29, 2016	45.41	45.63	45.17	45.22	8,513,376	-0.18(-0.39%)
Dec 28, 2016	45.74	45.84	45.35	45.39	8,062,289	-0.40(-0.87%)
Dec 27, 2016	45.85	46.06	45.62	45.79	7,593,503	+0.18(+0.39%)
Dec 23, 2016		45.62	45.62	45.62	0	-0.02(-0.03%)
Dec 22, 2016	45.66	45.95	45.31	45.63	13,187,703	+0.11(+0.25%)
Dec 21, 2016	46.40	46.57	45.45	45.52	15,736,574	-0.82(-1.77%)
Dec 20, 2016	46.86	47.24	46.24	46.33	13,547,099	-0.49(-1.05%)
Dec 19, 2016	47.33	47.69	46.62	46.83	15,588,337	-1.00(-2.08%)
Dec 16, 2016	47.99	48.27	47.52	47.82	22,933,090	+0.05(+0.11%)
Dec 15, 2016	47.48	47.97	47.36	47.77	11,107,492	+0.44(+0.92%)
Dec 14, 2016	47.37	48.07	47.17	47.33	14,467,678	+0.01(+0.02%)
Dec 13, 2016	47.33	47.45	46.91	47.32	9,961,239	+0.40(+0.85%)
Dec 12, 2016	46.71	47.21	46.61	46.93	10,838,140	+0.37(+0.80%)
Dec 09, 2016	45.99	46.77	45.99	46.55	13,831,811	+0.84(+1.85%)
Dec 08, 2016	45.41	45.89	45.24	45.71	11,293,606	+0.05(+0.10%)
Dec 07, 2016	45.39	45.66	44.57	45.66	18,473,786	-0.17(-0.37%)
Dec 06, 2016	45.76	45.91	45.32	45.83	14,007,679	+0.02(+0.05%)
Dec 05, 2016	46.77	46.77	45.50	45.81	17,070,482	-0.67(-1.44%)
Dec 02, 2016	46.42	46.77	46.09	46.48	10,513,050	+0.28(+0.61%)