Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.04	47.68	47.02	47.44	17,824,432	+0.38(+0.81%)
Sep 29, 2016	47.90	47.90	46.79	47.06	14,261,657	-1.06(-2.20%)
Sep 28, 2016	47.89	48.25	47.50	48.12	15,415,318	+0.55(+1.17%)
Sep 27, 2016	47.36	47.66	47.00	47.56	9,657,344	+0.32(+0.68%)
Sep 26, 2016	47.53	47.57	47.04	47.24	9,187,768	-0.62(-1.29%)
Sep 23, 2016	47.79	48.08	47.66	47.86	10,103,384	-0.05(-0.10%)
Sep 22, 2016	47.83	48.24	47.76	47.90	11,113,434	+0.24(+0.51%)
Sep 21, 2016	47.33	47.75	47.02	47.66	9,497,186	+0.58(+1.23%)
Sep 20, 2016	47.05	47.44	46.89	47.08	12,118,600	+0.46(+0.99%)
Sep 19, 2016	47.54	47.54	46.61	46.62	14,849,768	-0.72(-1.53%)
Sep 16, 2016	47.47	47.60	47.17	47.34	16,355,662	-0.08(-0.16%)
Sep 15, 2016	46.55	47.59	46.46	47.42	11,875,549	+0.78(+1.68%)
Sep 14, 2016	47.07	47.39	46.60	46.63	13,710,662	-0.35(-0.74%)
Sep 13, 2016	47.41	47.72	46.65	46.98	13,449,738	-0.70(-1.47%)
Sep 12, 2016	46.78	47.91	46.72	47.68	14,086,475	+0.53(+1.12%)
Sep 09, 2016	47.31	47.32	47.03	47.15	16,681,328	-0.57(-1.19%)
Sep 08, 2016	47.12	47.76	47.03	47.72	12,173,906	+0.28(+0.59%)
Sep 07, 2016	47.77	47.91	47.23	47.44	11,487,248	-0.28(-0.59%)
Sep 06, 2016	47.53	47.89	47.37	47.72	10,509,474	+0.20(+0.41%)
Sep 02, 2016	47.23	47.52	47.52	47.52	10,089,210	+0.06(+0.13%)
Sep 01, 2016	47.31	47.52	47.08	47.46	8,673,198	+0.08(+0.18%)
Aug 31, 2016	47.60	47.63	47.10	47.38	11,742,113	+0.06(+0.13%)
Aug 30, 2016	47.51	47.56	47.17	47.32	8,187,293	-0.23(-0.48%)
Aug 29, 2016	47.48	47.76	47.27	47.55	7,389,131	+0.12(+0.25%)
Aug 26, 2016	47.15	47.53	46.92	47.43	10,328,566	+0.40(+0.85%)
Aug 25, 2016	47.43	47.61	46.99	47.03	10,532,504	-0.31(-0.65%)
Aug 24, 2016	47.99	48.13	47.17	47.34	9,916,536	-0.64(-1.34%)
Aug 23, 2016	48.07	48.20	47.82	47.98	7,684,128	+0.02(+0.05%)
Aug 22, 2016	47.73	48.02	47.60	47.95	8,544,034	+0.14(+0.30%)
Aug 19, 2016	47.67	47.87	47.44	47.81	11,237,968	-0.20(-0.42%)
Aug 18, 2016	47.60	48.02	47.60	48.01	9,179,273	+0.26(+0.54%)
Aug 17, 2016	47.56	47.86	47.24	47.76	10,961,647	+0.19(+0.40%)
Aug 16, 2016	47.54	47.78	47.42	47.57	7,527,360	-0.21(-0.44%)
Aug 15, 2016	47.80	48.10	47.70	47.78	8,812,844	-0.02(-0.05%)
Aug 12, 2016	47.64	47.88	47.49	47.80	8,275,083	-0.21(-0.44%)
Aug 11, 2016	47.24	48.09	47.15	48.01	13,734,675	+0.75(+1.58%)
Aug 10, 2016	46.85	47.61	46.84	47.27	11,708,840	+0.11(+0.24%)
Aug 09, 2016	47.43	47.64	47.11	47.15	16,213,254	-0.28(-0.59%)
Aug 08, 2016	47.28	47.55	46.75	47.43	33,190,624	-0.75(-1.57%)
Aug 05, 2016	43.65	48.29	45.83	48.19	96,577,168	+4.54(+10.41%)
Aug 04, 2016	43.57	43.94	43.57	43.65	7,343,652	+0.14(+0.33%)
Aug 03, 2016	43.89	43.99	43.15	43.50	12,771,646	-0.51(-1.17%)
Aug 02, 2016	44.28	44.32	43.95	44.02	9,046,351	-0.25(-0.56%)
Aug 01, 2016	44.39	44.52	44.14	44.26	11,756,318	+0.00(+0.00%)
Jul 29, 2016	44.53	44.67	43.97	44.26	11,252,808	+0.17(+0.39%)
Jul 28, 2016	44.16	44.21	43.85	44.09	9,660,303	-0.13(-0.29%)
Jul 27, 2016	44.06	44.31	43.71	44.22	10,454,446	+0.18(+0.41%)
Jul 26, 2016	44.29	44.38	43.87	44.04	9,476,383	-0.15(-0.34%)
Jul 25, 2016	44.24	44.24	43.75	44.19	10,651,128	-0.20(-0.44%)
Jul 22, 2016	44.51	44.58	44.18	44.38	8,308,479	+0.02(+0.05%)
Jul 21, 2016	44.52	44.60	44.19	44.36	8,119,997	+0.00(+0.00%)
Jul 20, 2016	44.52	44.61	44.34	44.36	8,581,829	+0.10(+0.22%)
Jul 19, 2016	44.58	44.89	44.19	44.26	11,769,778	-0.27(-0.61%)
Jul 18, 2016	44.52	44.89	44.31	44.54	11,621,133	-0.46(-1.02%)
Jul 15, 2016	45.12	45.22	44.71	45.00	10,817,413	-0.02(-0.03%)
Jul 14, 2016	45.18	45.22	44.88	45.01	9,734,289	+0.08(+0.17%)
Jul 13, 2016	45.11	45.24	44.88	44.94	9,002,505	-0.04(-0.08%)
Jul 12, 2016	44.72	45.12	44.58	44.97	11,133,585	+0.20(+0.44%)
Jul 11, 2016	44.72	45.09	44.67	44.78	9,722,707	-0.01(-0.02%)
Jul 08, 2016	44.51	44.95	44.35	44.78	12,562,387	+0.43(+0.97%)
Jul 07, 2016	44.44	44.54	43.98	44.35	12,393,379	-0.29(-0.64%)
Jul 06, 2016	43.97	44.72	43.82	44.64	18,987,374	+0.88(+2.00%)
Jul 05, 2016	43.60	43.89	43.60	43.77	9,798,857	+0.05(+0.10%)