Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.08	47.72	47.05	47.47	17,811,772	+0.38(+0.81%)
Sep 29, 2016	47.94	47.94	46.83	47.09	14,251,529	-1.06(-2.20%)
Sep 28, 2016	47.92	48.29	47.54	48.15	15,404,371	+0.56(+1.17%)
Sep 27, 2016	47.40	47.69	47.03	47.59	9,650,485	+0.32(+0.68%)
Sep 26, 2016	47.56	47.60	47.07	47.28	9,181,243	-0.62(-1.29%)
Sep 23, 2016	47.82	48.11	47.69	47.89	10,096,209	-0.05(-0.10%)
Sep 22, 2016	47.86	48.28	47.79	47.94	11,105,542	+0.24(+0.51%)
Sep 21, 2016	47.36	47.78	47.05	47.69	9,490,442	+0.58(+1.23%)
Sep 20, 2016	47.09	47.47	46.93	47.12	12,109,994	+0.46(+0.99%)
Sep 19, 2016	47.57	47.57	46.64	46.65	14,839,222	-0.72(-1.53%)
Sep 16, 2016	47.50	47.63	47.21	47.37	16,344,047	-0.08(-0.16%)
Sep 15, 2016	46.58	47.62	46.49	47.45	11,867,116	+0.78(+1.68%)
Sep 14, 2016	47.10	47.42	46.63	46.67	13,700,925	-0.35(-0.74%)
Sep 13, 2016	47.44	47.75	46.68	47.02	13,440,187	-0.72(-1.50%)
Sep 12, 2016	46.83	47.96	46.77	47.73	14,071,744	+0.53(+1.12%)
Sep 09, 2016	47.35	47.37	47.08	47.20	16,663,883	-0.57(-1.19%)
Sep 08, 2016	47.17	47.81	47.08	47.77	12,161,175	+0.28(+0.59%)
Sep 07, 2016	47.82	47.96	47.28	47.49	11,475,235	-0.28(-0.59%)
Sep 06, 2016	47.58	47.94	47.42	47.77	10,498,483	+0.20(+0.41%)
Sep 02, 2016	47.28	47.57	47.57	47.57	10,078,659	+0.06(+0.13%)
Sep 01, 2016	47.36	47.57	47.13	47.51	8,664,128	+0.08(+0.18%)
Aug 31, 2016	47.65	47.68	47.15	47.43	11,729,833	+0.06(+0.13%)
Aug 30, 2016	47.56	47.61	47.21	47.37	8,178,731	-0.23(-0.48%)
Aug 29, 2016	47.53	47.81	47.32	47.60	7,381,404	+0.12(+0.25%)
Aug 26, 2016	47.20	47.58	46.97	47.48	10,317,765	+0.40(+0.85%)
Aug 25, 2016	47.48	47.66	47.04	47.08	10,521,489	-0.31(-0.65%)
Aug 24, 2016	48.04	48.18	47.22	47.38	9,906,166	-0.64(-1.34%)
Aug 23, 2016	48.13	48.25	47.87	48.03	7,676,092	+0.02(+0.05%)
Aug 22, 2016	47.78	48.07	47.65	48.00	8,535,099	+0.14(+0.30%)
Aug 19, 2016	47.72	47.92	47.49	47.86	11,226,216	-0.20(-0.42%)
Aug 18, 2016	47.65	48.07	47.65	48.06	9,169,674	+0.26(+0.54%)
Aug 17, 2016	47.61	47.91	47.29	47.81	10,950,184	+0.19(+0.40%)
Aug 16, 2016	47.59	47.83	47.47	47.62	7,519,488	-0.21(-0.44%)
Aug 15, 2016	47.85	48.16	47.75	47.83	8,803,628	-0.02(-0.05%)
Aug 12, 2016	47.69	47.93	47.54	47.85	8,266,429	-0.21(-0.44%)
Aug 11, 2016	47.29	48.14	47.20	48.06	13,720,312	+0.75(+1.58%)
Aug 10, 2016	46.90	47.66	46.89	47.32	11,696,596	+0.11(+0.24%)
Aug 09, 2016	47.48	47.69	47.16	47.20	16,196,299	-0.28(-0.59%)
Aug 08, 2016	47.33	47.60	46.80	47.48	33,155,914	-0.76(-1.57%)
Aug 05, 2016	43.69	48.34	45.88	48.24	96,476,168	+4.55(+10.41%)
Aug 04, 2016	43.62	43.99	43.62	43.69	7,335,972	+0.14(+0.33%)
Aug 03, 2016	43.94	44.04	43.19	43.55	12,758,290	-0.51(-1.17%)
Aug 02, 2016	44.33	44.36	44.00	44.06	9,036,891	-0.25(-0.56%)
Aug 01, 2016	44.44	44.57	44.19	44.31	11,744,024	+0.00(+0.00%)
Jul 29, 2016	44.57	44.72	44.02	44.31	11,241,040	+0.17(+0.39%)
Jul 28, 2016	44.20	44.26	43.89	44.14	9,650,201	-0.13(-0.29%)
Jul 27, 2016	44.11	44.36	43.76	44.27	10,443,514	+0.18(+0.41%)
Jul 26, 2016	44.34	44.42	43.91	44.08	9,466,473	-0.15(-0.34%)
Jul 25, 2016	44.29	44.29	43.80	44.23	10,639,990	-0.20(-0.44%)
Jul 22, 2016	44.56	44.63	44.23	44.43	8,299,790	+0.02(+0.05%)
Jul 21, 2016	44.57	44.65	44.23	44.41	8,111,506	+0.00(+0.00%)
Jul 20, 2016	44.57	44.66	44.39	44.41	8,572,855	+0.10(+0.22%)
Jul 19, 2016	44.63	44.94	44.23	44.31	11,757,470	-0.27(-0.61%)
Jul 18, 2016	44.57	44.94	44.35	44.58	11,608,980	-0.46(-1.02%)
Jul 15, 2016	45.17	45.27	44.76	45.04	10,806,100	-0.02(-0.03%)
Jul 14, 2016	45.22	45.27	44.93	45.06	9,724,110	+0.08(+0.17%)
Jul 13, 2016	45.16	45.28	44.93	44.98	8,993,091	-0.04(-0.08%)
Jul 12, 2016	44.77	45.16	44.62	45.02	11,121,942	+0.20(+0.44%)
Jul 11, 2016	44.76	45.13	44.72	44.82	9,712,539	-0.01(-0.02%)
Jul 08, 2016	44.55	45.00	44.40	44.83	12,549,249	+0.43(+0.97%)
Jul 07, 2016	44.48	44.58	44.03	44.40	12,380,419	-0.29(-0.64%)
Jul 06, 2016	44.02	44.77	43.86	44.69	18,967,518	+0.88(+2.00%)
Jul 05, 2016	43.65	43.94	43.65	43.81	9,788,610	+0.05(+0.10%)