Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.28	42.45	41.97	42.11	12,649,899	-0.16(-0.39%)
May 27, 2016	42.29	42.27	42.27	42.27	10,032,088	+0.07(+0.16%)
May 26, 2016	42.27	42.45	42.17	42.21	7,642,856	-0.13(-0.32%)
May 25, 2016	41.77	42.42	41.74	42.34	12,827,884	+0.73(+1.74%)
May 24, 2016	41.34	41.83	41.30	41.62	8,433,168	+0.51(+1.24%)
May 23, 2016	41.17	41.34	41.00	41.11	7,442,226	-0.14(-0.34%)
May 20, 2016	41.04	41.57	40.89	41.25	11,534,216	+0.40(+0.97%)
May 19, 2016	40.59	41.15	40.48	40.85	11,668,869	-0.07(-0.16%)
May 18, 2016	40.71	41.13	40.55	40.92	9,873,339	+0.26(+0.64%)
May 17, 2016	40.72	40.84	40.40	40.66	15,757,340	-0.25(-0.60%)
May 16, 2016	40.25	40.99	40.11	40.90	8,883,337	+0.58(+1.43%)
May 13, 2016	40.49	40.80	40.29	40.33	9,519,524	-0.18(-0.44%)
May 12, 2016	40.86	40.88	40.37	40.51	11,014,688	-0.14(-0.35%)
May 11, 2016	40.94	41.01	40.61	40.65	8,781,690	-0.28(-0.68%)
May 10, 2016	40.77	40.96	40.71	40.93	8,665,907	+0.43(+1.07%)
May 09, 2016	40.10	40.66	40.05	40.49	10,655,538	+0.37(+0.93%)
May 06, 2016	40.28	40.40	39.71	40.12	14,063,654	-0.37(-0.91%)
May 05, 2016	40.63	40.72	39.92	40.49	14,996,593	-0.54(-1.31%)
May 04, 2016	40.95	41.20	40.77	41.02	10,295,489	-0.20(-0.49%)
May 03, 2016	41.27	41.50	41.05	41.23	10,155,552	-0.16(-0.40%)