Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.83	49.11	48.82	49.04	9,864,679	+0.07(+0.14%)
Mar 30, 2017	49.01	49.15	48.87	48.97	6,895,110	-0.15(-0.30%)
Mar 29, 2017	49.14	49.48	48.98	49.12	10,540,082	+0.23(+0.47%)
Mar 28, 2017	48.78	48.94	48.53	48.89	13,195,602	+0.12(+0.24%)
Mar 27, 2017	48.56	48.94	48.48	48.77	10,385,337	+0.01(+0.02%)
Mar 24, 2017	48.75	49.04	48.52	48.77	11,837,227	-0.08(-0.16%)
Mar 23, 2017	48.90	49.26	48.77	48.84	12,257,228	-0.17(-0.35%)
Mar 22, 2017	49.38	49.48	48.82	49.01	12,371,618	-0.32(-0.64%)
Mar 21, 2017	49.65	49.87	49.10	49.33	13,669,394	-0.15(-0.31%)
Mar 20, 2017	49.51	49.63	49.40	49.48	16,805,358	+0.16(+0.33%)
Mar 17, 2017	49.59	49.93	49.31	49.32	18,720,250	-0.22(-0.44%)
Mar 16, 2017	49.84	50.01	49.39	49.54	12,454,832	-0.40(-0.80%)
Mar 15, 2017	49.71	50.15	49.57	49.94	11,692,668	+0.39(+0.78%)
Mar 14, 2017	49.50	49.79	49.44	49.55	10,226,928	+0.04(+0.08%)
Mar 13, 2017	50.36	50.39	49.41	49.51	18,395,546	-0.76(-1.50%)
Mar 10, 2017	50.63	50.73	50.19	50.27	11,514,688	-0.22(-0.44%)
Mar 09, 2017	50.55	50.60	50.21	50.49	10,093,928	+0.07(+0.14%)
Mar 08, 2017	50.55	50.67	50.02	50.42	10,985,421	-0.12(-0.24%)
Mar 07, 2017	50.14	50.81	49.96	50.55	10,867,522	-0.39(-0.77%)
Mar 06, 2017	50.64	51.17	50.50	50.94	11,336,630	-0.08(-0.17%)
Mar 03, 2017		51.05	50.43	51.02	10,860,984	+0.38(+0.76%)
Mar 02, 2017	50.87	51.02	50.58	50.64	11,284,397	-0.10(-0.20%)