Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.30	42.47	41.99	42.13	12,643,912	-0.16(-0.39%)
May 27, 2016	42.31	42.29	42.29	42.29	10,027,340	+0.07(+0.16%)
May 26, 2016	42.29	42.47	42.19	42.23	7,639,239	-0.13(-0.32%)
May 25, 2016	41.79	42.44	41.76	42.36	12,821,813	+0.73(+1.74%)
May 24, 2016	41.36	41.84	41.32	41.64	8,429,176	+0.51(+1.24%)
May 23, 2016	41.19	41.36	41.02	41.13	7,438,704	-0.14(-0.34%)
May 20, 2016	41.06	41.59	40.91	41.27	11,528,757	+0.40(+0.97%)
May 19, 2016	40.61	41.17	40.50	40.87	11,663,346	-0.07(-0.16%)
May 18, 2016	40.73	41.15	40.56	40.94	9,868,666	+0.26(+0.64%)
May 17, 2016	40.74	40.86	40.42	40.68	15,749,882	-0.25(-0.60%)
May 16, 2016	40.26	41.01	40.13	40.92	8,879,133	+0.58(+1.43%)
May 13, 2016	40.51	40.82	40.31	40.35	9,515,018	-0.18(-0.44%)
May 12, 2016	40.88	40.90	40.38	40.53	11,009,475	-0.14(-0.35%)
May 11, 2016	40.96	41.03	40.63	40.67	8,777,533	-0.28(-0.68%)
May 10, 2016	40.79	40.98	40.73	40.95	8,661,805	+0.43(+1.07%)
May 09, 2016	40.12	40.68	40.07	40.51	10,650,495	+0.37(+0.93%)
May 06, 2016	40.30	40.41	39.73	40.14	14,056,998	-0.37(-0.91%)
May 05, 2016	40.65	40.74	39.94	40.50	14,989,495	-0.54(-1.31%)
May 04, 2016	40.97	41.22	40.79	41.04	10,290,616	-0.20(-0.49%)
May 03, 2016	41.29	41.52	41.07	41.25	10,150,745	-0.16(-0.40%)