Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.65	41.65	40.84	41.05	17,673,232	-0.67(-1.61%)
Apr 28, 2016	41.83	42.09	41.57	41.72	12,150,983	-0.43(-1.01%)
Apr 27, 2016	41.96	42.38	41.96	42.15	9,274,051	+0.20(+0.48%)
Apr 26, 2016	42.22	42.23	41.82	41.94	9,654,911	-0.13(-0.32%)
Apr 25, 2016	42.27	42.39	41.91	42.08	11,062,690	-0.39(-0.92%)
Apr 22, 2016	42.43	42.69	42.30	42.47	9,477,201	+0.10(+0.25%)
Apr 21, 2016	42.17	42.69	42.15	42.36	14,075,564	+0.02(+0.04%)
Apr 20, 2016	42.78	42.96	42.24	42.35	11,384,139	-0.21(-0.49%)
Apr 19, 2016	42.46	42.95	42.08	42.56	10,212,967	+0.26(+0.62%)
Apr 18, 2016	42.02	42.54	41.85	42.30	10,413,391	+0.28(+0.66%)
Apr 15, 2016	42.31	42.33	41.83	42.02	11,268,784	-0.23(-0.55%)
Apr 14, 2016	41.93	42.36	41.87	42.25	11,136,314	+0.37(+0.88%)
Apr 13, 2016	41.51	41.91	41.36	41.88	11,282,183	+0.46(+1.12%)
Apr 12, 2016	41.14	41.73	41.12	41.42	7,932,131	+0.22(+0.53%)
Apr 11, 2016	41.44	41.72	41.15	41.20	9,439,803	-0.23(-0.56%)
Apr 08, 2016	41.73	41.84	41.24	41.44	9,335,478	-0.04(-0.11%)
Apr 07, 2016	41.42	41.75	41.20	41.48	14,077,633	-0.16(-0.38%)
Apr 06, 2016	40.68	41.76	40.67	41.64	16,674,134	+1.04(+2.56%)
Apr 05, 2016	40.49	40.96	40.41	40.60	12,025,454	-0.12(-0.29%)
Apr 04, 2016	40.35	40.89	40.23	40.72	13,693,800	+0.52(+1.30%)
Apr 01, 2016	39.30	40.26	39.25	40.19	11,601,042	+0.59(+1.49%)
Mar 31, 2016	39.73	40.03	39.49	39.60	11,135,854	-0.23(-0.58%)
Mar 30, 2016	40.03	40.08	39.75	39.83	8,555,855	-0.07(-0.19%)
Mar 29, 2016	39.60	39.98	39.35	39.91	9,855,134	+0.37(+0.93%)
Mar 28, 2016	39.76	39.88	39.40	39.54	8,078,628	-0.18(-0.45%)
Mar 24, 2016	39.51	39.72	39.72	39.72	10,108,777	-0.01(-0.02%)
Mar 23, 2016	40.12	40.12	39.56	39.73	13,290,285	+0.04(+0.09%)
Mar 22, 2016	39.35	40.01	39.33	39.69	12,421,595	+0.17(+0.44%)
Mar 21, 2016	39.17	39.54	38.99	39.52	10,216,889	+0.41(+1.05%)
Mar 18, 2016	38.73	39.23	38.61	39.11	19,271,500	+0.54(+1.40%)
Mar 17, 2016	38.87	38.90	38.42	38.57	12,797,145	-0.31(-0.79%)
Mar 16, 2016	39.15	39.15	38.59	38.88	13,335,490	-0.36(-0.92%)
Mar 15, 2016	39.28	39.40	38.88	39.24	12,105,556	-0.49(-1.24%)
Mar 14, 2016	39.78	39.91	39.55	39.73	8,728,260	-0.09(-0.23%)
Mar 11, 2016	39.68	40.01	39.50	39.82	20,751,964	+0.46(+1.18%)
Mar 10, 2016	39.10	39.50	38.90	39.35	16,532,378	+0.50(+1.30%)
Mar 09, 2016	39.01	39.24	38.66	38.85	12,323,462	-0.07(-0.17%)
Mar 08, 2016	38.85	39.27	38.79	38.92	11,144,372	-0.14(-0.36%)
Mar 07, 2016	38.46	39.27	38.40	39.06	10,062,538	+0.42(+1.08%)
Mar 04, 2016	38.47	38.80	38.21	38.64	12,245,275	-0.01(-0.04%)
Mar 03, 2016	38.72	38.78	37.95	38.66	13,219,676	-0.13(-0.33%)
Mar 02, 2016	38.31	38.91	38.23	38.78	16,137,776	+0.39(+1.01%)
Mar 01, 2016	37.39	38.54	37.17	38.40	16,314,588	+1.14(+3.07%)
Feb 29, 2016	37.49	37.72	37.21	37.26	17,357,354	-0.32(-0.85%)
Feb 26, 2016	37.88	37.94	37.57	37.57	12,468,272	-0.27(-0.71%)
Feb 25, 2016	37.51	37.84	37.39	37.84	11,705,274	+0.33(+0.87%)
Feb 24, 2016	37.22	37.56	36.82	37.51	10,205,934	+0.01(+0.04%)
Feb 23, 2016	37.51	37.79	37.42	37.50	10,646,436	-0.17(-0.45%)
Feb 22, 2016	37.31	37.68	37.19	37.67	10,472,278	+0.48(+1.30%)
Feb 19, 2016	37.28	37.34	37.00	37.19	12,081,318	-0.15(-0.40%)
Feb 18, 2016	37.54	37.83	37.28	37.34	12,955,512	-0.21(-0.55%)
Feb 17, 2016	37.10	37.58	37.07	37.54	12,565,329	+0.61(+1.65%)
Feb 16, 2016	36.65	37.09	36.54	36.94	15,383,166	+0.56(+1.53%)
Feb 12, 2016	36.34	36.38	36.38	36.38	18,326,866	+0.13(+0.37%)
Feb 11, 2016	36.22	36.65	35.99	36.25	14,941,920	-0.50(-1.37%)
Feb 10, 2016	36.74	37.40	36.72	36.75	14,863,512	+0.27(+0.75%)
Feb 09, 2016	36.13	36.78	35.91	36.48	14,351,413	+0.24(+0.68%)
Feb 08, 2016	36.31	36.60	35.59	36.23	17,985,634	-0.41(-1.11%)
Feb 05, 2016	36.06	36.89	35.82	36.64	22,753,776	+0.59(+1.63%)
Feb 04, 2016	36.88	36.91	35.64	36.05	27,775,284	-1.08(-2.92%)
Feb 03, 2016	36.82	37.18	36.05	37.14	26,372,866	-0.27(-0.71%)
Feb 02, 2016	37.30	37.47	37.03	37.40	20,080,018	-0.25(-0.67%)