Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.32	42.49	42.01	42.15	12,637,932	-0.16(-0.39%)
May 27, 2016	42.33	42.31	42.31	42.31	10,022,597	+0.07(+0.16%)
May 26, 2016	42.31	42.49	42.21	42.25	7,635,626	-0.13(-0.32%)
May 25, 2016	41.81	42.46	41.78	42.38	12,815,749	+0.73(+1.74%)
May 24, 2016	41.38	41.86	41.34	41.65	8,425,190	+0.51(+1.24%)
May 23, 2016	41.21	41.38	41.04	41.15	7,435,186	-0.14(-0.34%)
May 20, 2016	41.08	41.61	40.93	41.29	11,523,304	+0.40(+0.97%)
May 19, 2016	40.63	41.19	40.52	40.89	11,657,830	-0.07(-0.16%)
May 18, 2016	40.75	41.17	40.58	40.96	9,863,999	+0.26(+0.64%)
May 17, 2016	40.76	40.88	40.44	40.70	15,742,433	-0.25(-0.60%)
May 16, 2016	40.28	41.03	40.15	40.94	8,874,933	+0.58(+1.43%)
May 13, 2016	40.53	40.84	40.33	40.37	9,510,518	-0.18(-0.44%)
May 12, 2016	40.90	40.92	40.40	40.55	11,004,268	-0.14(-0.35%)
May 11, 2016	40.98	41.05	40.65	40.69	8,773,382	-0.28(-0.68%)
May 10, 2016	40.81	41.00	40.75	40.97	8,657,708	+0.43(+1.07%)
May 09, 2016	40.13	40.70	40.09	40.53	10,645,458	+0.37(+0.93%)
May 06, 2016	40.32	40.43	39.75	40.16	14,050,350	-0.37(-0.91%)
May 05, 2016	40.67	40.76	39.96	40.52	14,982,405	-0.54(-1.31%)
May 04, 2016	40.99	41.24	40.81	41.06	10,285,749	-0.20(-0.49%)
May 03, 2016	41.31	41.54	41.09	41.27	10,145,944	-0.16(-0.40%)
May 02, 2016	41.09	41.48	40.98	41.43	12,919,214	+0.34(+0.84%)
Apr 29, 2016	41.68	41.68	40.88	41.09	17,656,514	-0.67(-1.61%)
Apr 28, 2016	41.87	42.13	41.61	41.76	12,139,488	-0.43(-1.01%)
Apr 27, 2016	42.00	42.42	42.00	42.19	9,265,278	+0.20(+0.48%)
Apr 26, 2016	42.26	42.27	41.86	41.98	9,645,777	-0.13(-0.32%)
Apr 25, 2016	42.31	42.43	41.95	42.12	11,052,224	-0.39(-0.92%)
Apr 22, 2016	42.47	42.73	42.34	42.51	9,468,235	+0.10(+0.25%)
Apr 21, 2016	42.21	42.73	42.19	42.40	14,062,248	+0.02(+0.04%)
Apr 20, 2016	42.82	43.00	42.28	42.39	11,373,369	-0.21(-0.49%)
Apr 19, 2016	42.50	42.99	42.12	42.60	10,203,305	+0.26(+0.62%)
Apr 18, 2016	42.06	42.58	41.89	42.34	10,403,539	+0.28(+0.66%)
Apr 15, 2016	42.35	42.37	41.86	42.06	11,258,123	-0.23(-0.55%)
Apr 14, 2016	41.97	42.40	41.91	42.29	11,125,778	+0.37(+0.88%)
Apr 13, 2016	41.55	41.95	41.40	41.92	11,271,510	+0.46(+1.12%)
Apr 12, 2016	41.18	41.77	41.16	41.46	7,924,627	+0.22(+0.53%)
Apr 11, 2016	41.48	41.76	41.19	41.24	9,430,873	-0.23(-0.56%)
Apr 08, 2016	41.77	41.88	41.28	41.48	9,326,647	-0.04(-0.11%)
Apr 07, 2016	41.46	41.79	41.24	41.52	14,064,315	-0.16(-0.38%)
Apr 06, 2016	40.72	41.80	40.71	41.68	16,658,359	+1.04(+2.56%)
Apr 05, 2016	40.52	41.00	40.45	40.64	12,014,077	-0.12(-0.29%)
Apr 04, 2016	40.39	40.93	40.27	40.76	13,680,845	+0.52(+1.30%)
Apr 01, 2016	39.33	40.30	39.29	40.23	11,590,067	+0.59(+1.49%)
Mar 31, 2016	39.77	40.07	39.53	39.64	11,125,319	-0.23(-0.58%)
Mar 30, 2016	40.07	40.12	39.79	39.87	8,547,761	-0.08(-0.19%)
Mar 29, 2016	39.64	40.01	39.38	39.95	9,845,811	+0.37(+0.93%)
Mar 28, 2016	39.80	39.92	39.44	39.58	8,070,985	-0.18(-0.45%)
Mar 24, 2016	39.55	39.76	39.76	39.76	10,099,214	-0.01(-0.02%)
Mar 23, 2016	40.16	40.16	39.59	39.77	13,277,712	+0.04(+0.09%)
Mar 22, 2016	39.39	40.05	39.37	39.73	12,409,843	+0.17(+0.44%)
Mar 21, 2016	39.20	39.58	39.03	39.56	10,207,224	+0.41(+1.05%)
Mar 18, 2016	38.76	39.27	38.65	39.15	19,253,270	+0.54(+1.40%)
Mar 17, 2016	38.91	38.94	38.46	38.61	12,785,038	-0.31(-0.79%)
Mar 16, 2016	39.19	39.19	38.62	38.91	13,322,874	-0.36(-0.92%)
Mar 15, 2016	39.32	39.44	38.92	39.27	12,094,104	-0.49(-1.24%)
Mar 14, 2016	39.82	39.95	39.58	39.77	8,720,003	-0.09(-0.23%)
Mar 11, 2016	39.72	40.05	39.54	39.86	20,732,332	+0.45(+1.14%)
Mar 10, 2016	39.15	39.56	38.95	39.41	16,510,127	+0.51(+1.30%)
Mar 09, 2016	39.07	39.30	38.71	38.90	12,306,876	-0.07(-0.17%)
Mar 08, 2016	38.90	39.33	38.85	38.97	11,129,373	-0.14(-0.36%)
Mar 07, 2016	38.52	39.33	38.45	39.11	10,048,995	+0.42(+1.08%)
Mar 04, 2016	38.52	38.85	38.26	38.69	12,228,794	-0.01(-0.04%)
Mar 03, 2016	38.77	38.84	38.00	38.71	13,201,884	-0.13(-0.33%)
Mar 02, 2016	38.36	38.96	38.28	38.84	16,116,057	+0.39(+1.00%)