Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	39.75	40.05	39.51	39.62	11,130,584	-0.23(-0.58%)
Mar 30, 2016	40.05	40.10	39.77	39.85	8,551,806	-0.07(-0.19%)
Mar 29, 2016	39.62	40.00	39.37	39.93	9,850,470	+0.37(+0.93%)
Mar 28, 2016	39.78	39.90	39.42	39.56	8,074,805	-0.18(-0.45%)
Mar 24, 2016	39.53	39.74	39.74	39.74	10,103,992	-0.01(-0.02%)
Mar 23, 2016	40.14	40.14	39.58	39.75	13,283,995	+0.04(+0.09%)
Mar 22, 2016	39.37	40.03	39.35	39.71	12,415,716	+0.17(+0.44%)
Mar 21, 2016	39.19	39.56	39.01	39.54	10,212,054	+0.41(+1.05%)
Mar 18, 2016	38.74	39.25	38.63	39.13	19,262,380	+0.54(+1.40%)
Mar 17, 2016	38.89	38.92	38.44	38.59	12,791,088	-0.31(-0.79%)
Mar 16, 2016	39.17	39.17	38.61	38.89	13,329,179	-0.36(-0.92%)
Mar 15, 2016	39.30	39.42	38.90	39.25	12,099,827	-0.49(-1.24%)
Mar 14, 2016	39.80	39.93	39.56	39.75	8,724,129	-0.09(-0.23%)
Mar 11, 2016	39.70	40.03	39.52	39.84	20,742,142	+0.46(+1.18%)
Mar 10, 2016	39.11	39.52	38.92	39.37	16,524,552	+0.50(+1.30%)
Mar 09, 2016	39.03	39.26	38.68	38.87	12,317,629	-0.07(-0.17%)
Mar 08, 2016	38.87	39.29	38.81	38.94	11,139,097	-0.14(-0.36%)
Mar 07, 2016	38.48	39.29	38.42	39.08	10,057,775	+0.42(+1.08%)
Mar 04, 2016	38.49	38.82	38.23	38.66	12,239,479	-0.01(-0.04%)
Mar 03, 2016	38.74	38.80	37.97	38.68	13,213,419	-0.13(-0.33%)
Mar 02, 2016	38.33	38.92	38.25	38.80	16,130,138	+0.39(+1.00%)
Mar 01, 2016	37.41	38.56	37.18	38.42	16,306,866	+1.14(+3.07%)
Feb 29, 2016	37.50	37.73	37.23	37.27	17,349,138	-0.32(-0.85%)
Feb 26, 2016	37.90	37.96	37.58	37.59	12,462,371	-0.27(-0.71%)
Feb 25, 2016	37.53	37.86	37.41	37.86	11,699,733	+0.33(+0.87%)
Feb 24, 2016	37.24	37.58	36.84	37.53	10,201,103	+0.01(+0.04%)
Feb 23, 2016	37.53	37.81	37.44	37.52	10,641,397	-0.17(-0.45%)
Feb 22, 2016	37.32	37.70	37.21	37.69	10,467,321	+0.48(+1.30%)
Feb 19, 2016	37.30	37.35	37.02	37.21	12,075,600	-0.15(-0.40%)
Feb 18, 2016	37.56	37.85	37.30	37.35	12,949,380	-0.21(-0.55%)
Feb 17, 2016	37.12	37.60	37.09	37.56	12,559,382	+0.61(+1.65%)
Feb 16, 2016	36.67	37.11	36.55	36.95	15,375,885	+0.56(+1.53%)
Feb 12, 2016	36.36	36.40	36.40	36.40	18,318,192	+0.13(+0.37%)
Feb 11, 2016	36.23	36.66	36.01	36.26	14,934,848	-0.50(-1.37%)
Feb 10, 2016	36.75	37.42	36.74	36.77	14,856,476	+0.27(+0.75%)
Feb 09, 2016	36.14	36.80	35.93	36.49	14,344,620	+0.25(+0.68%)
Feb 08, 2016	36.32	36.62	35.61	36.25	17,977,122	-0.41(-1.11%)
Feb 05, 2016	36.08	36.91	35.83	36.66	22,743,006	+0.59(+1.63%)
Feb 04, 2016	36.89	36.92	35.65	36.07	27,762,136	-1.08(-2.92%)
Feb 03, 2016	36.83	37.19	36.06	37.15	26,360,382	-0.27(-0.71%)
Feb 02, 2016	37.32	37.49	37.04	37.42	20,070,512	-0.25(-0.67%)
Feb 01, 2016	37.41	37.84	37.00	37.67	15,398,531	+0.06(+0.16%)
Jan 29, 2016	36.97	37.61	36.81	37.61	22,796,532	+1.09(+2.99%)
Jan 28, 2016	37.36	37.52	36.36	36.52	24,407,910	-0.87(-2.32%)
Jan 27, 2016	37.61	38.28	36.99	37.39	17,659,200	-0.80(-2.10%)
Jan 26, 2016	37.90	38.30	37.68	38.19	12,147,474	+0.39(+1.04%)
Jan 25, 2016	38.12	38.19	37.68	37.80	12,501,758	-0.32(-0.84%)
Jan 22, 2016	38.19	38.41	37.82	38.12	14,565,841	+0.32(+0.84%)
Jan 21, 2016	37.70	38.10	37.18	37.80	16,067,493	+0.27(+0.73%)
Jan 20, 2016	37.33	37.87	36.60	37.53	21,446,330	-0.59(-1.54%)
Jan 19, 2016	38.30	38.53	37.72	38.11	14,714,380	+0.15(+0.39%)
Jan 15, 2016	37.49	37.96	37.96	37.96	20,867,030	-0.49(-1.27%)
Jan 14, 2016	37.61	38.68	37.55	38.45	18,277,888	+0.85(+2.25%)
Jan 13, 2016	38.53	38.65	37.55	37.61	22,289,758	-0.82(-2.13%)
Jan 12, 2016	38.24	38.65	37.84	38.42	15,250,457	+0.38(+1.00%)
Jan 11, 2016	38.04	38.26	37.57	38.04	19,354,214	+0.13(+0.33%)
Jan 08, 2016	38.98	38.99	37.76	37.92	19,069,796	-0.65(-1.69%)
Jan 07, 2016	38.25	38.84	38.19	38.57	17,134,176	-0.34(-0.88%)
Jan 06, 2016	38.98	39.31	38.76	38.91	16,792,778	-0.54(-1.37%)
Jan 05, 2016	39.19	39.69	39.10	39.46	14,919,682	+0.50(+1.28%)