Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.00	37.65	36.84	37.65	22,776,630	+1.09(+2.99%)
Jan 28, 2016	37.39	37.55	36.39	36.55	24,386,602	-0.87(-2.32%)
Jan 27, 2016	37.64	38.31	37.02	37.42	17,643,784	-0.80(-2.10%)
Jan 26, 2016	37.93	38.34	37.71	38.23	12,136,869	+0.39(+1.04%)
Jan 25, 2016	38.15	38.22	37.71	37.83	12,490,844	-0.32(-0.84%)
Jan 22, 2016	38.22	38.44	37.86	38.15	14,553,125	+0.32(+0.84%)
Jan 21, 2016	37.73	38.13	37.22	37.83	16,053,466	+0.27(+0.73%)
Jan 20, 2016	37.36	37.91	36.63	37.56	21,427,608	-0.59(-1.54%)
Jan 19, 2016	38.34	38.57	37.75	38.15	14,701,534	+0.15(+0.39%)
Jan 15, 2016	37.52	38.00	38.00	38.00	20,848,812	-0.49(-1.27%)
Jan 14, 2016	37.65	38.72	37.59	38.49	18,261,932	+0.85(+2.25%)
Jan 13, 2016	38.57	38.68	37.58	37.64	22,270,300	-0.82(-2.13%)
Jan 12, 2016	38.27	38.69	37.88	38.46	15,237,144	+0.38(+1.00%)
Jan 11, 2016	38.08	38.29	37.60	38.08	19,337,318	+0.13(+0.33%)
Jan 08, 2016	39.01	39.02	37.79	37.95	19,053,148	-0.65(-1.69%)
Jan 07, 2016	38.28	38.87	38.22	38.61	17,119,218	-0.34(-0.88%)
Jan 06, 2016	39.01	39.34	38.79	38.95	16,778,120	-0.54(-1.37%)
Jan 05, 2016	39.22	39.73	39.13	39.49	14,906,657	+0.50(+1.28%)
Jan 04, 2016	38.64	39.09	38.35	38.99	23,114,064	-0.25(-0.64%)
Dec 31, 2015	39.23	39.24	39.24	39.24	11,161,566	-0.32(-0.81%)
Dec 30, 2015	39.63	39.81	39.44	39.56	7,483,748	-0.07(-0.17%)
Dec 29, 2015	39.36	39.83	39.31	39.63	8,894,541	+0.37(+0.95%)
Dec 28, 2015	39.22	39.41	39.06	39.26	6,509,150	-0.01(-0.02%)
Dec 24, 2015	39.22	39.27	39.27	39.27	4,010,971	-0.10(-0.25%)
Dec 23, 2015	38.92	39.54	38.90	39.36	9,592,871	+0.65(+1.69%)
Dec 22, 2015	38.64	38.81	38.10	38.71	17,762,002	+0.17(+0.44%)
Dec 21, 2015	38.75	38.75	38.04	38.54	15,661,263	+0.17(+0.45%)
Dec 18, 2015	38.75	38.87	38.35	38.37	28,401,250	-0.76(-1.94%)
Dec 17, 2015	40.20	40.31	39.13	39.13	18,190,388	-1.01(-2.52%)
Dec 16, 2015	39.69	40.21	39.38	40.14	13,473,466	+0.83(+2.12%)
Dec 15, 2015	38.99	39.52	38.81	39.30	15,592,498	+0.52(+1.34%)
Dec 14, 2015	38.75	38.90	38.38	38.78	16,148,975	+0.04(+0.10%)
Dec 11, 2015	39.38	39.59	38.65	38.75	13,994,718	-0.82(-2.07%)
Dec 10, 2015	39.07	39.78	38.92	39.56	15,540,290	+0.64(+1.65%)
Dec 09, 2015	39.26	39.51	38.70	38.92	14,054,807	-0.48(-1.22%)
Dec 08, 2015	39.48	40.09	39.22	39.40	10,276,817	-0.15(-0.39%)
Dec 07, 2015	39.81	39.96	39.19	39.56	11,793,813	+0.03(+0.07%)
Dec 04, 2015	38.96	39.56	38.93	39.53	18,573,480	+0.77(+2.00%)
Dec 03, 2015	39.84	39.86	38.50	38.75	18,448,698	-0.91(-2.29%)
Dec 02, 2015	40.28	40.52	39.61	39.66	13,704,825	-0.55(-1.37%)
Dec 01, 2015	39.62	40.26	39.38	40.21	17,636,822	+1.15(+2.94%)
Nov 30, 2015	39.82	39.87	39.06	39.06	18,122,900	-0.70(-1.76%)
Nov 27, 2015	39.32	39.94	39.32	39.76	4,046,124	+0.18(+0.45%)
Nov 25, 2015	39.51	39.59	39.59	39.59	8,249,141	+0.18(+0.45%)
Nov 24, 2015	39.47	39.56	39.13	39.41	14,258,359	-0.39(-0.98%)
Nov 23, 2015	39.85	39.94	39.63	39.80	11,788,983	-0.07(-0.17%)
Nov 20, 2015	40.24	40.43	39.79	39.87	12,122,601	-0.13(-0.33%)
Nov 19, 2015	40.12	40.18	39.74	40.00	9,280,925	+0.04(+0.09%)
Nov 18, 2015	39.69	40.02	39.57	39.96	14,655,815	+0.38(+0.97%)
Nov 17, 2015	39.58	40.01	39.27	39.58	9,670,913	+0.01(+0.02%)
Nov 16, 2015	38.46	39.65	38.42	39.57	9,363,761	+0.49(+1.26%)
Nov 13, 2015	39.40	39.59	38.99	39.08	15,462,528	+0.00(+0.00%)
Nov 12, 2015	39.49	39.77	39.08	39.08	11,639,713	-0.51(-1.28%)
Nov 11, 2015	40.39	40.53	39.56	39.59	11,594,728	-0.52(-1.30%)
Nov 10, 2015	40.07	40.24	39.81	40.11	10,126,280	+0.14(+0.35%)
Nov 09, 2015	39.82	40.10	39.60	39.97	12,403,278	-0.27(-0.68%)
Nov 06, 2015	40.38	40.44	39.80	40.24	14,551,230	-0.32(-0.80%)
Nov 05, 2015	40.87	41.03	40.29	40.57	12,276,266	-0.35(-0.86%)
Nov 04, 2015	40.88	41.09	40.66	40.92	10,514,553	+0.31(+0.76%)
Nov 03, 2015	40.59	40.81	40.14	40.61	12,506,465	+0.00(+0.00%)