Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.34	42.51	42.03	42.17	12,631,951	-0.16(-0.39%)
May 27, 2016	42.35	42.33	42.33	42.33	10,017,854	+0.07(+0.16%)
May 26, 2016	42.33	42.51	42.23	42.27	7,632,012	-0.13(-0.32%)
May 25, 2016	41.83	42.48	41.80	42.40	12,809,684	+0.73(+1.74%)
May 24, 2016	41.40	41.88	41.36	41.67	8,421,203	+0.51(+1.24%)
May 23, 2016	41.22	41.40	41.06	41.16	7,431,667	-0.14(-0.34%)
May 20, 2016	41.10	41.63	40.95	41.31	11,517,851	+0.40(+0.97%)
May 19, 2016	40.65	41.21	40.54	40.91	11,652,313	-0.07(-0.16%)
May 18, 2016	40.77	41.19	40.60	40.98	9,859,331	+0.26(+0.64%)
May 17, 2016	40.78	40.90	40.46	40.72	15,734,983	-0.25(-0.60%)
May 16, 2016	40.30	41.05	40.17	40.96	8,870,733	+0.58(+1.43%)
May 13, 2016	40.55	40.86	40.35	40.39	9,506,017	-0.18(-0.44%)
May 12, 2016	40.92	40.94	40.42	40.57	10,999,060	-0.14(-0.35%)
May 11, 2016	41.00	41.07	40.67	40.71	8,769,230	-0.28(-0.68%)
May 10, 2016	40.83	41.02	40.77	40.98	8,653,611	+0.43(+1.07%)
May 09, 2016	40.15	40.72	40.11	40.55	10,640,420	+0.37(+0.93%)
May 06, 2016	40.34	40.45	39.77	40.18	14,043,701	-0.37(-0.91%)
May 05, 2016	40.69	40.78	39.98	40.54	14,975,315	-0.54(-1.31%)
May 04, 2016	41.01	41.25	40.82	41.08	10,280,881	-0.20(-0.49%)
May 03, 2016	41.33	41.56	41.11	41.28	10,141,143	-0.16(-0.40%)
May 02, 2016	41.11	41.49	41.00	41.45	12,913,100	+0.34(+0.84%)
Apr 29, 2016	41.70	41.70	40.90	41.10	17,648,158	-0.67(-1.61%)
Apr 28, 2016	41.89	42.15	41.63	41.78	12,133,743	-0.43(-1.01%)
Apr 27, 2016	42.02	42.44	42.02	42.21	9,260,893	+0.20(+0.48%)
Apr 26, 2016	42.28	42.29	41.88	42.00	9,641,212	-0.13(-0.32%)
Apr 25, 2016	42.33	42.45	41.97	42.14	11,046,994	-0.39(-0.92%)
Apr 22, 2016	42.49	42.75	42.36	42.53	9,463,754	+0.10(+0.25%)
Apr 21, 2016	42.23	42.75	42.21	42.42	14,055,593	+0.02(+0.04%)
Apr 20, 2016	42.84	43.02	42.30	42.41	11,367,987	-0.21(-0.49%)
Apr 19, 2016	42.52	43.01	42.14	42.62	10,198,476	+0.26(+0.62%)
Apr 18, 2016	42.08	42.60	41.91	42.36	10,398,616	+0.28(+0.66%)
Apr 15, 2016	42.37	42.39	41.88	42.08	11,252,795	-0.23(-0.55%)
Apr 14, 2016	41.99	42.42	41.93	42.31	11,120,513	+0.37(+0.88%)
Apr 13, 2016	41.57	41.97	41.42	41.94	11,266,175	+0.46(+1.12%)
Apr 12, 2016	41.20	41.79	41.18	41.48	7,920,877	+0.22(+0.53%)
Apr 11, 2016	41.50	41.78	41.21	41.26	9,426,410	-0.23(-0.56%)
Apr 08, 2016	41.79	41.90	41.30	41.49	9,322,233	-0.05(-0.11%)
Apr 07, 2016	41.48	41.81	41.26	41.54	14,057,660	-0.16(-0.38%)
Apr 06, 2016	40.74	41.82	40.73	41.70	16,650,476	+1.04(+2.56%)
Apr 05, 2016	40.54	41.01	40.47	40.66	12,008,392	-0.12(-0.29%)
Apr 04, 2016	40.41	40.95	40.29	40.78	13,674,371	+0.52(+1.30%)
Apr 01, 2016	39.35	40.32	39.31	40.25	11,584,582	+0.59(+1.49%)
Mar 31, 2016	39.79	40.09	39.55	39.66	11,120,054	-0.23(-0.58%)
Mar 30, 2016	40.09	40.14	39.80	39.89	8,543,716	-0.08(-0.19%)
Mar 29, 2016	39.66	40.03	39.40	39.97	9,841,151	+0.37(+0.93%)
Mar 28, 2016	39.82	39.94	39.46	39.60	8,067,166	-0.18(-0.45%)
Mar 24, 2016	39.57	39.78	39.78	39.78	10,094,434	-0.01(-0.02%)
Mar 23, 2016	40.18	40.18	39.61	39.79	13,271,429	+0.04(+0.09%)
Mar 22, 2016	39.41	40.07	39.38	39.75	12,403,971	+0.17(+0.44%)
Mar 21, 2016	39.22	39.60	39.05	39.58	10,202,394	+0.41(+1.05%)
Mar 18, 2016	38.78	39.29	38.67	39.16	19,244,158	+0.54(+1.40%)
Mar 17, 2016	38.92	38.95	38.47	38.62	12,778,988	-0.31(-0.79%)
Mar 16, 2016	39.21	39.21	38.64	38.93	13,316,570	-0.36(-0.92%)
Mar 15, 2016	39.34	39.46	38.94	39.29	12,088,381	-0.49(-1.24%)
Mar 14, 2016	39.84	39.97	39.60	39.79	8,715,876	-0.09(-0.23%)
Mar 11, 2016	39.74	40.07	39.56	39.88	20,722,520	+0.45(+1.14%)
Mar 10, 2016	39.17	39.58	38.97	39.43	16,502,310	+0.51(+1.30%)
Mar 09, 2016	39.08	39.32	38.73	38.92	12,301,050	-0.07(-0.17%)
Mar 08, 2016	38.92	39.34	38.87	38.99	11,124,104	-0.14(-0.36%)
Mar 07, 2016	38.53	39.34	38.47	39.13	10,044,237	+0.42(+1.08%)
Mar 04, 2016	38.54	38.87	38.28	38.71	12,223,005	-0.01(-0.04%)
Mar 03, 2016	38.79	38.85	38.02	38.73	13,195,634	-0.13(-0.33%)
Mar 02, 2016	38.38	38.98	38.30	38.85	16,108,427	+0.39(+1.00%)