Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.28	48.33	47.94	48.09	12,263,923	-0.19(-0.40%)
Apr 27, 2017	48.44	48.54	48.18	48.28	8,559,036	-0.09(-0.19%)
Apr 26, 2017	48.32	48.51	48.16	48.37	11,483,126	+0.31(+0.64%)
Apr 25, 2017	48.21	48.55	48.03	48.06	13,858,439	+0.12(+0.26%)
Apr 24, 2017	48.22	48.23	47.85	47.94	11,466,259	+0.19(+0.40%)
Apr 21, 2017	48.11	48.32	47.73	47.75	13,607,702	-0.51(-1.06%)
Apr 20, 2017	48.34	48.41	48.03	48.26	11,616,607	-0.07(-0.14%)
Apr 19, 2017	48.03	48.33	47.83	48.33	13,414,129	+0.29(+0.59%)
Apr 18, 2017	48.19	48.19	47.83	48.04	9,584,798	-0.41(-0.84%)
Apr 17, 2017	48.38	48.48	48.13	48.45	6,914,337	+0.15(+0.30%)
Apr 13, 2017	48.44	48.60	48.27	48.30	7,689,576	-0.34(-0.70%)
Apr 12, 2017	48.12	48.77	48.05	48.64	12,325,491	+0.36(+0.75%)
Apr 11, 2017	48.21	48.42	47.97	48.28	8,483,112	+0.02(+0.05%)
Apr 10, 2017	48.81	48.86	48.24	48.26	9,394,208	-0.45(-0.92%)
Apr 07, 2017	48.82	48.86	48.56	48.70	10,007,796	-0.08(-0.17%)
Apr 06, 2017	48.98	49.35	48.75	48.79	9,789,535	-0.25(-0.52%)
Apr 05, 2017	49.14	49.49	49.00	49.04	9,997,759	-0.08(-0.16%)
Apr 04, 2017	49.06	49.19	48.89	49.12	8,225,002	+0.15(+0.32%)
Apr 03, 2017	48.94	49.15	48.77	48.97	8,611,217	-0.05(-0.11%)
Mar 31, 2017	48.81	49.09	48.80	49.02	9,869,069	+0.07(+0.14%)
Mar 30, 2017	48.99	49.13	48.85	48.95	6,898,179	-0.15(-0.30%)
Mar 29, 2017	49.12	49.46	48.96	49.10	10,544,773	+0.23(+0.47%)
Mar 28, 2017	48.76	48.91	48.51	48.87	13,201,475	+0.12(+0.24%)
Mar 27, 2017	48.54	48.92	48.46	48.75	10,389,960	+0.01(+0.02%)
Mar 24, 2017	48.73	49.01	48.50	48.74	11,842,495	-0.08(-0.16%)
Mar 23, 2017	48.88	49.24	48.75	48.82	12,262,684	-0.17(-0.35%)
Mar 22, 2017	49.36	49.46	48.80	48.99	12,377,124	-0.32(-0.64%)
Mar 21, 2017	49.62	49.84	49.08	49.31	13,675,478	-0.15(-0.31%)
Mar 20, 2017	49.48	49.61	49.38	49.46	16,812,838	+0.16(+0.33%)
Mar 17, 2017	49.57	49.91	49.29	49.30	18,728,582	-0.22(-0.44%)
Mar 16, 2017	49.82	49.99	49.37	49.52	12,460,376	-0.40(-0.80%)
Mar 15, 2017	49.68	50.12	49.55	49.92	11,697,873	+0.39(+0.78%)
Mar 14, 2017	49.48	49.77	49.41	49.53	10,231,480	+0.04(+0.08%)
Mar 13, 2017	50.33	50.37	49.38	49.49	18,403,732	-0.77(-1.54%)
Mar 10, 2017	50.62	50.72	50.19	50.26	11,516,009	-0.22(-0.44%)
Mar 09, 2017	50.55	50.59	50.20	50.49	10,095,086	+0.07(+0.14%)
Mar 08, 2017	50.54	50.66	50.01	50.42	10,986,680	-0.12(-0.24%)
Mar 07, 2017	50.13	50.81	49.95	50.54	10,868,768	-0.39(-0.77%)
Mar 06, 2017	50.63	51.17	50.49	50.93	11,337,930	-0.08(-0.17%)
Mar 03, 2017		51.05	50.43	51.02	10,862,229	+0.38(+0.76%)
Mar 02, 2017	50.86	51.02	50.57	50.63	11,285,691	-0.10(-0.20%)
Mar 01, 2017	50.62	51.18	50.49	50.73	13,939,315	+0.26(+0.52%)
Feb 28, 2017	50.43	50.69	50.30	50.47	10,101,572	+0.02(+0.03%)
Feb 27, 2017	50.40	50.53	50.23	50.46	9,310,805	-0.24(-0.47%)
Feb 24, 2017	50.30	50.69	50.29	50.69	11,020,528	+0.24(+0.47%)
Feb 23, 2017	50.20	50.66	50.07	50.46	8,946,629	+0.43(+0.86%)
Feb 22, 2017	50.19	50.38	49.87	50.03	11,327,720	-0.15(-0.29%)
Feb 21, 2017	49.73	50.40	49.73	50.17	9,639,504	+0.07(+0.14%)
Feb 17, 2017		50.10	50.10	50.10	0	+0.10(+0.20%)
Feb 16, 2017	49.91	50.12	49.39	50.00	16,113,013	+0.08(+0.15%)
Feb 15, 2017	49.73	50.47	49.69	49.93	23,239,744	-0.38(-0.76%)
Feb 14, 2017	49.53	50.36	49.37	50.31	13,227,654	+0.68(+1.37%)
Feb 13, 2017	49.23	49.67	49.21	49.63	9,332,895	+0.48(+0.97%)
Feb 10, 2017	49.28	49.48	49.01	49.15	11,134,224	-0.18(-0.37%)
Feb 09, 2017	49.28	49.67	49.26	49.34	9,203,003	+0.05(+0.11%)
Feb 08, 2017	48.96	49.41	48.91	49.28	7,708,954	+0.09(+0.19%)
Feb 07, 2017	49.62	49.75	49.08	49.19	11,008,738	-0.57(-1.14%)
Feb 06, 2017	48.98	49.77	48.96	49.76	11,953,032	+0.50(+1.01%)
Feb 03, 2017	48.93	49.29	48.48	49.26	15,205,012	+0.08(+0.17%)
Feb 02, 2017	48.00	49.20	47.91	49.18	24,783,542	+1.59(+3.35%)