Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	47.06	47.69	47.03	47.45	17,820,206	+0.38(+0.81%)
Sep 29, 2016	47.91	47.91	46.80	47.07	14,258,276	-1.06(-2.20%)
Sep 28, 2016	47.90	48.26	47.52	48.13	15,411,664	+0.55(+1.17%)
Sep 27, 2016	47.37	47.67	47.01	47.57	9,655,054	+0.32(+0.68%)
Sep 26, 2016	47.54	47.58	47.05	47.25	9,185,589	-0.62(-1.29%)
Sep 23, 2016	47.80	48.09	47.67	47.87	10,100,989	-0.05(-0.10%)
Sep 22, 2016	47.84	48.26	47.77	47.91	11,110,800	+0.24(+0.51%)
Sep 21, 2016	47.34	47.76	47.03	47.67	9,494,935	+0.58(+1.23%)
Sep 20, 2016	47.06	47.45	46.90	47.09	12,115,727	+0.46(+0.99%)
Sep 19, 2016	47.55	47.55	46.62	46.63	14,846,247	-0.72(-1.53%)
Sep 16, 2016	47.48	47.61	47.18	47.35	16,351,785	-0.08(-0.16%)
Sep 15, 2016	46.56	47.60	46.47	47.43	11,872,734	+0.78(+1.68%)
Sep 14, 2016	47.08	47.40	46.61	46.64	13,707,412	-0.35(-0.74%)
Sep 13, 2016	47.42	47.73	46.66	46.99	13,446,550	-0.72(-1.50%)
Sep 12, 2016	46.81	47.94	46.74	47.71	14,078,407	+0.53(+1.12%)
Sep 09, 2016	47.33	47.35	47.05	47.18	16,671,774	-0.57(-1.19%)
Sep 08, 2016	47.15	47.79	47.06	47.75	12,166,933	+0.28(+0.59%)
Sep 07, 2016	47.80	47.94	47.26	47.47	11,480,669	-0.28(-0.58%)
Sep 06, 2016	47.56	47.92	47.39	47.75	10,503,455	+0.20(+0.41%)
Sep 02, 2016	47.26	47.55	47.55	47.55	10,083,432	+0.06(+0.13%)
Sep 01, 2016	47.34	47.55	47.11	47.49	8,668,231	+0.08(+0.18%)
Aug 31, 2016	47.63	47.66	47.13	47.41	11,735,388	+0.06(+0.13%)
Aug 30, 2016	47.54	47.59	47.19	47.35	8,182,604	-0.23(-0.48%)
Aug 29, 2016	47.51	47.79	47.29	47.57	7,384,899	+0.12(+0.25%)
Aug 26, 2016	47.17	47.56	46.95	47.45	10,322,650	+0.40(+0.85%)
Aug 25, 2016	47.46	47.64	47.02	47.05	10,526,471	-0.31(-0.65%)
Aug 24, 2016	48.02	48.16	47.20	47.36	9,910,856	-0.64(-1.34%)
Aug 23, 2016	48.10	48.23	47.85	48.00	7,679,727	+0.02(+0.05%)
Aug 22, 2016	47.76	48.05	47.63	47.98	8,539,140	+0.14(+0.30%)
Aug 19, 2016	47.70	47.90	47.47	47.84	11,231,531	-0.20(-0.42%)
Aug 18, 2016	47.63	48.05	47.63	48.04	9,174,016	+0.26(+0.54%)
Aug 17, 2016	47.59	47.89	47.26	47.79	10,955,369	+0.19(+0.40%)
Aug 16, 2016	47.57	47.81	47.45	47.60	7,523,049	-0.21(-0.44%)
Aug 15, 2016	47.83	48.13	47.72	47.81	8,807,796	-0.02(-0.05%)
Aug 12, 2016	47.67	47.91	47.51	47.83	8,270,343	-0.21(-0.44%)
Aug 11, 2016	47.27	48.12	47.17	48.04	13,726,808	+0.75(+1.58%)
Aug 10, 2016	46.88	47.64	46.86	47.29	11,702,134	+0.11(+0.24%)
Aug 09, 2016	47.46	47.67	47.14	47.18	16,203,968	-0.28(-0.59%)
Aug 08, 2016	47.31	47.58	46.77	47.46	33,171,614	-0.76(-1.57%)
Aug 05, 2016	43.67	48.32	45.86	48.22	96,521,856	+4.55(+10.41%)
Aug 04, 2016	43.59	43.96	43.59	43.67	7,339,446	+0.14(+0.33%)
Aug 03, 2016	43.92	44.02	43.17	43.53	12,764,332	-0.51(-1.17%)
Aug 02, 2016	44.30	44.34	43.98	44.04	9,041,170	-0.25(-0.56%)
Aug 01, 2016	44.42	44.55	44.17	44.29	11,749,585	+0.00(+0.00%)
Jul 29, 2016	44.55	44.70	44.00	44.29	11,246,363	+0.17(+0.39%)
Jul 28, 2016	44.18	44.24	43.87	44.12	9,654,771	-0.13(-0.29%)
Jul 27, 2016	44.09	44.33	43.74	44.24	10,448,459	+0.18(+0.41%)
Jul 26, 2016	44.32	44.40	43.89	44.06	9,470,956	-0.15(-0.34%)
Jul 25, 2016	44.27	44.27	43.78	44.21	10,645,028	-0.20(-0.44%)
Jul 22, 2016	44.54	44.61	44.21	44.41	8,303,720	+0.02(+0.05%)
Jul 21, 2016	44.55	44.63	44.21	44.39	8,115,346	+0.00(+0.00%)
Jul 20, 2016	44.55	44.64	44.37	44.39	8,576,914	+0.10(+0.22%)
Jul 19, 2016	44.61	44.92	44.21	44.29	11,763,037	-0.27(-0.61%)
Jul 18, 2016	44.55	44.92	44.33	44.56	11,614,477	-0.46(-1.02%)
Jul 15, 2016	45.15	45.25	44.73	45.02	10,811,217	-0.02(-0.03%)
Jul 14, 2016	45.20	45.25	44.91	45.04	9,728,714	+0.08(+0.17%)
Jul 13, 2016	45.14	45.26	44.91	44.96	8,997,349	-0.04(-0.08%)
Jul 12, 2016	44.75	45.14	44.60	45.00	11,127,208	+0.20(+0.44%)
Jul 11, 2016	44.74	45.11	44.70	44.80	9,717,138	-0.01(-0.02%)
Jul 08, 2016	44.53	44.98	44.38	44.81	12,555,192	+0.43(+0.97%)
Jul 07, 2016	44.46	44.56	44.01	44.38	12,386,281	-0.29(-0.64%)
Jul 06, 2016	44.00	44.75	43.84	44.67	18,976,500	+0.88(+2.00%)
Jul 05, 2016	43.63	43.92	43.63	43.79	9,793,245	+0.05(+0.10%)