Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.79	47.70	46.68	47.50	12,812,700	+0.43(+0.91%)
Jan 30, 2017	47.14	47.29	46.70	47.07	10,248,449	-0.25(-0.52%)
Jan 27, 2017	47.04	47.50	46.98	47.32	8,682,058	+0.42(+0.90%)
Jan 26, 2017	46.76	47.02	46.39	46.90	16,582,449	+0.09(+0.20%)
Jan 25, 2017	46.99	47.04	46.56	46.81	18,995,748	-0.10(-0.21%)
Jan 24, 2017	47.20	47.27	46.54	46.91	13,685,456	-0.46(-0.97%)
Jan 23, 2017	47.37	47.82	47.24	47.37	13,288,754	-0.55(-1.15%)
Jan 20, 2017	47.82	48.22	47.63	47.92	32,937,202	+1.69(+3.65%)
Jan 19, 2017	46.78	46.81	46.03	46.23	14,742,935	-0.64(-1.37%)
Jan 18, 2017	47.04	47.34	46.81	46.88	10,611,155	-0.24(-0.50%)
Jan 17, 2017	47.45	47.57	46.90	47.11	13,822,825	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.92	48.46	47.60	47.67	32,473,864	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.23	42,685,088	+1.31(+2.85%)
Jan 10, 2017	46.90	46.93	45.89	45.92	19,926,506	-0.90(-1.93%)
Jan 09, 2017	46.21	47.11	46.04	46.82	12,702,750	+0.64(+1.38%)
Jan 06, 2017	46.05	46.33	45.62	46.19	13,360,964	+0.12(+0.27%)
Jan 05, 2017	46.15	46.42	45.98	46.06	13,175,246	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.01	46.08	12,282,042	-0.02(-0.03%)
Jan 03, 2017	45.33	46.27	45.25	46.09	15,643,965	+0.98(+2.17%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.13(-0.29%)
Dec 29, 2016	45.44	45.66	45.20	45.24	8,508,371	-0.18(-0.39%)
Dec 28, 2016	45.76	45.87	45.37	45.42	8,057,548	-0.40(-0.87%)
Dec 27, 2016	45.88	46.09	45.64	45.82	7,589,039	+0.18(+0.39%)
Dec 23, 2016		45.64	45.64	45.64	0	-0.02(-0.03%)
Dec 22, 2016	45.69	45.98	45.34	45.66	13,179,949	+0.12(+0.25%)
Dec 21, 2016	46.43	46.60	45.47	45.54	15,727,322	-0.82(-1.77%)
Dec 20, 2016	46.89	47.27	46.26	46.36	13,539,134	-0.49(-1.05%)
Dec 19, 2016	47.36	47.72	46.65	46.85	15,579,172	-1.00(-2.08%)
Dec 16, 2016	48.02	48.30	47.55	47.85	22,919,608	+0.05(+0.11%)
Dec 15, 2016	47.51	48.00	47.39	47.80	11,100,962	+0.44(+0.92%)
Dec 14, 2016	47.40	48.09	47.20	47.36	14,459,172	+0.01(+0.02%)
Dec 13, 2016	47.36	47.48	46.94	47.35	9,955,383	+0.41(+0.88%)
Dec 12, 2016	46.72	47.23	46.62	46.94	10,835,578	+0.37(+0.80%)
Dec 09, 2016	46.00	46.78	46.00	46.56	13,828,541	+0.84(+1.85%)
Dec 08, 2016	45.42	45.90	45.25	45.72	11,290,936	+0.05(+0.10%)
Dec 07, 2016	45.40	45.67	44.58	45.67	18,469,418	-0.17(-0.36%)
Dec 06, 2016	45.77	45.93	45.33	45.84	14,004,368	+0.02(+0.05%)
Dec 05, 2016	46.78	46.78	45.51	45.82	17,066,448	-0.67(-1.44%)
Dec 02, 2016	46.43	46.78	46.10	46.49	10,510,565	+0.28(+0.61%)
Dec 01, 2016	46.62	46.67	46.12	46.21	11,043,705	-0.33(-0.70%)
Nov 30, 2016	47.39	47.39	46.38	46.53	16,477,230	-0.76(-1.61%)
Nov 29, 2016	47.11	47.50	47.09	47.29	13,195,489	+0.30(+0.63%)
Nov 28, 2016	46.98	47.20	46.86	47.00	9,656,069	-0.31(-0.66%)
Nov 25, 2016	47.01	47.45	46.96	47.31	4,604,014	+0.43(+0.92%)
Nov 23, 2016		46.88	46.88	46.88	0	-0.05(-0.10%)
Nov 22, 2016	47.53	47.64	46.55	46.92	12,613,339	-0.46(-0.96%)
Nov 21, 2016	47.10	47.45	46.94	47.38	8,988,814	+0.33(+0.69%)
Nov 18, 2016	47.58	47.62	46.94	47.05	10,121,037	-0.63(-1.32%)
Nov 17, 2016	47.54	47.75	47.24	47.68	10,993,919	+0.05(+0.11%)
Nov 16, 2016	48.44	48.63	47.49	47.63	14,149,865	-0.78(-1.60%)
Nov 15, 2016	48.43	48.47	47.97	48.40	9,586,079	+0.09(+0.19%)
Nov 14, 2016	48.67	48.74	48.09	48.31	13,304,121	-0.32(-0.66%)
Nov 11, 2016	48.73	49.06	48.35	48.63	18,487,896	-0.77(-1.55%)
Nov 10, 2016	49.08	49.78	49.07	49.40	23,488,078	+0.59(+1.22%)
Nov 09, 2016	48.64	49.43	47.84	48.81	36,600,940	+2.79(+6.07%)
Nov 08, 2016	45.49	46.22	45.26	46.02	10,435,560	+0.35(+0.77%)
Nov 07, 2016	45.26	45.79	45.23	45.67	13,752,954	+0.94(+2.09%)
Nov 04, 2016	44.63	45.07	44.57	44.73	14,883,456	+0.30(+0.67%)
Nov 03, 2016	45.01	45.04	44.33	44.43	14,889,291	-0.31(-0.70%)
Nov 02, 2016	44.91	45.26	44.68	44.75	14,101,938	-0.35(-0.78%)