Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.80	49.09	48.80	49.02	9,869,350	+0.07(+0.14%)
Mar 30, 2017	48.99	49.13	48.85	48.95	6,898,375	-0.15(-0.30%)
Mar 29, 2017	49.12	49.46	48.96	49.10	10,545,073	+0.23(+0.47%)
Mar 28, 2017	48.76	48.91	48.51	48.87	13,201,850	+0.12(+0.24%)
Mar 27, 2017	48.54	48.92	48.46	48.75	10,390,255	+0.01(+0.02%)
Mar 24, 2017	48.73	49.01	48.50	48.74	11,842,832	-0.08(-0.16%)
Mar 23, 2017	48.88	49.24	48.75	48.82	12,263,033	-0.17(-0.35%)
Mar 22, 2017	49.36	49.46	48.80	48.99	12,377,476	-0.32(-0.64%)
Mar 21, 2017	49.62	49.84	49.08	49.31	13,675,867	-0.15(-0.31%)
Mar 20, 2017	49.48	49.61	49.37	49.46	16,813,316	+0.16(+0.33%)
Mar 17, 2017	49.57	49.91	49.29	49.30	18,729,116	-0.22(-0.44%)
Mar 16, 2017	49.81	49.98	49.37	49.51	12,460,730	-0.40(-0.80%)
Mar 15, 2017	49.68	50.12	49.54	49.91	11,698,205	+0.39(+0.78%)
Mar 14, 2017	49.48	49.77	49.41	49.53	10,231,770	+0.04(+0.08%)
Mar 13, 2017	50.33	50.37	49.38	49.49	18,404,256	-0.76(-1.50%)
Mar 10, 2017	50.61	50.70	50.17	50.25	11,520,140	-0.22(-0.44%)
Mar 09, 2017	50.53	50.58	50.18	50.47	10,098,707	+0.07(+0.14%)
Mar 08, 2017	50.52	50.64	49.99	50.40	10,990,622	-0.12(-0.24%)
Mar 07, 2017	50.12	50.79	49.93	50.52	10,872,667	-0.39(-0.77%)
Mar 06, 2017	50.61	51.15	50.48	50.91	11,341,998	-0.08(-0.17%)
Mar 03, 2017		51.03	50.41	51.00	10,866,126	+0.38(+0.76%)
Mar 02, 2017	50.84	51.00	50.55	50.61	11,289,740	-0.10(-0.20%)
Mar 01, 2017	50.61	51.17	50.47	50.71	13,944,316	+0.26(+0.52%)
Feb 28, 2017	50.41	50.67	50.28	50.45	10,105,196	+0.02(+0.03%)
Feb 27, 2017	50.38	50.51	50.22	50.44	9,314,145	-0.24(-0.47%)
Feb 24, 2017	50.28	50.68	50.27	50.68	11,024,481	+0.24(+0.47%)
Feb 23, 2017	50.19	50.64	50.05	50.44	8,949,839	+0.43(+0.86%)
Feb 22, 2017	50.17	50.36	49.86	50.01	11,331,784	-0.15(-0.29%)
Feb 21, 2017	49.71	50.38	49.71	50.15	9,642,962	+0.07(+0.14%)
Feb 17, 2017		50.09	50.09	50.09	0	+0.10(+0.20%)
Feb 16, 2017	49.89	50.10	49.37	49.99	16,118,793	+0.08(+0.15%)
Feb 15, 2017	49.71	50.45	49.67	49.91	23,248,080	-0.38(-0.76%)
Feb 14, 2017	49.51	50.34	49.35	50.29	13,232,399	+0.68(+1.37%)
Feb 13, 2017	49.21	49.66	49.19	49.61	9,336,243	+0.47(+0.97%)
Feb 10, 2017	49.27	49.46	48.99	49.14	11,138,218	-0.18(-0.37%)
Feb 09, 2017	49.27	49.65	49.25	49.32	9,206,305	+0.05(+0.11%)
Feb 08, 2017	48.94	49.39	48.89	49.27	7,711,720	+0.09(+0.19%)
Feb 07, 2017	49.60	49.73	49.06	49.17	11,012,687	-0.57(-1.14%)
Feb 06, 2017	48.96	49.75	48.94	49.74	11,957,320	+0.50(+1.01%)
Feb 03, 2017	48.91	49.27	48.46	49.24	15,210,467	+0.08(+0.17%)
Feb 02, 2017	47.98	49.18	47.90	49.16	24,792,434	+1.59(+3.35%)
Feb 01, 2017	47.54	47.70	47.15	47.57	14,380,779	+0.08(+0.18%)
Jan 31, 2017	46.77	47.67	46.66	47.48	12,818,766	+0.43(+0.91%)
Jan 30, 2017	47.12	47.27	46.68	47.05	10,253,301	-0.25(-0.52%)
Jan 27, 2017	47.01	47.48	46.95	47.30	8,686,168	+0.42(+0.90%)
Jan 26, 2017	46.74	47.00	46.37	46.88	16,590,300	+0.09(+0.20%)
Jan 25, 2017	46.97	47.01	46.54	46.78	19,004,742	-0.10(-0.21%)
Jan 24, 2017	47.18	47.25	46.52	46.88	13,691,936	-0.46(-0.97%)
Jan 23, 2017	47.34	47.80	47.22	47.34	13,295,045	-0.55(-1.15%)
Jan 20, 2017	47.80	48.19	47.60	47.90	32,952,796	+1.69(+3.65%)
Jan 19, 2017	46.76	46.78	46.01	46.21	14,749,915	-0.64(-1.37%)
Jan 18, 2017	47.01	47.32	46.78	46.85	10,616,179	-0.24(-0.50%)
Jan 17, 2017	47.43	47.54	46.88	47.09	13,829,369	-0.66(-1.38%)
Jan 13, 2017		47.75	47.75	47.75	0	+0.10(+0.21%)
Jan 12, 2017	47.90	48.44	47.58	47.65	32,489,238	+0.44(+0.94%)
Jan 11, 2017	47.75	48.38	46.53	47.21	42,705,296	+1.31(+2.85%)
Jan 10, 2017	46.88	46.91	45.87	45.90	19,935,940	-0.90(-1.93%)
Jan 09, 2017	46.19	47.09	46.02	46.80	12,708,764	+0.64(+1.38%)
Jan 06, 2017	46.03	46.31	45.60	46.16	13,367,290	+0.12(+0.27%)
Jan 05, 2017	46.13	46.40	45.96	46.04	13,181,484	-0.02(-0.03%)
Jan 04, 2017	46.34	46.56	45.99	46.06	12,287,856	-0.02(-0.03%)