Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.67	41.67	40.86	41.07	17,664,868	-0.67(-1.61%)
Apr 28, 2016	41.85	42.11	41.59	41.74	12,145,232	-0.43(-1.01%)
Apr 27, 2016	41.98	42.40	41.98	42.17	9,269,662	+0.20(+0.48%)
Apr 26, 2016	42.24	42.25	41.84	41.96	9,650,341	-0.13(-0.32%)
Apr 25, 2016	42.29	42.41	41.93	42.10	11,057,454	-0.39(-0.92%)
Apr 22, 2016	42.45	42.71	42.32	42.49	9,472,715	+0.10(+0.25%)
Apr 21, 2016	42.19	42.71	42.17	42.38	14,068,902	+0.01(+0.04%)
Apr 20, 2016	42.80	42.98	42.26	42.37	11,378,751	-0.21(-0.49%)
Apr 19, 2016	42.48	42.97	42.10	42.58	10,208,133	+0.26(+0.62%)
Apr 18, 2016	42.04	42.56	41.87	42.32	10,408,462	+0.28(+0.66%)
Apr 15, 2016	42.33	42.35	41.84	42.04	11,263,450	-0.23(-0.55%)
Apr 14, 2016	41.95	42.38	41.89	42.27	11,131,043	+0.37(+0.88%)
Apr 13, 2016	41.53	41.93	41.38	41.90	11,276,843	+0.46(+1.12%)
Apr 12, 2016	41.16	41.75	41.14	41.44	7,928,377	+0.22(+0.53%)
Apr 11, 2016	41.46	41.74	41.17	41.22	9,435,336	-0.23(-0.56%)
Apr 08, 2016	41.75	41.86	41.26	41.46	9,331,060	-0.04(-0.11%)
Apr 07, 2016	41.44	41.77	41.22	41.50	14,070,971	-0.16(-0.38%)
Apr 06, 2016	40.70	41.78	40.69	41.66	16,666,242	+1.04(+2.56%)
Apr 05, 2016	40.50	40.98	40.43	40.62	12,019,762	-0.12(-0.29%)
Apr 04, 2016	40.37	40.91	40.25	40.74	13,687,319	+0.52(+1.30%)
Apr 01, 2016	39.31	40.28	39.27	40.21	11,595,551	+0.59(+1.49%)
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%)