Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.75	39.80	38.99	39.00	18,154,514	-0.70(-1.76%)
Nov 27, 2015	39.25	39.87	39.25	39.69	4,053,182	+0.18(+0.45%)
Nov 25, 2015	39.44	39.52	39.52	39.52	8,263,531	+0.18(+0.45%)
Nov 24, 2015	39.40	39.49	39.06	39.34	14,283,231	-0.39(-0.98%)
Nov 23, 2015	39.78	39.87	39.56	39.73	11,809,548	-0.07(-0.17%)
Nov 20, 2015	40.17	40.36	39.72	39.80	12,143,747	-0.13(-0.33%)
Nov 19, 2015	40.05	40.11	39.67	39.93	9,297,114	+0.04(+0.09%)
Nov 18, 2015	39.62	39.95	39.50	39.89	14,681,381	+0.38(+0.97%)
Nov 17, 2015	39.51	39.94	39.20	39.51	9,687,782	+0.01(+0.02%)
Nov 16, 2015	38.39	39.58	38.35	39.50	9,380,095	+0.49(+1.26%)
Nov 13, 2015	39.33	39.52	38.93	39.01	15,489,500	+0.00(+0.00%)
Nov 12, 2015	39.42	39.70	39.01	39.01	11,660,017	-0.51(-1.28%)
Nov 11, 2015	40.32	40.46	39.49	39.52	11,614,954	-0.52(-1.30%)
Nov 10, 2015	40.00	40.17	39.74	40.04	10,143,944	+0.14(+0.35%)
Nov 09, 2015	39.75	40.03	39.53	39.90	12,424,914	-0.27(-0.68%)
Nov 06, 2015	40.31	40.37	39.73	40.17	14,576,613	-0.32(-0.80%)
Nov 05, 2015	40.80	40.96	40.22	40.50	12,297,681	-0.35(-0.86%)
Nov 04, 2015	40.81	41.02	40.59	40.85	10,532,895	+0.31(+0.76%)
Nov 03, 2015	40.52	40.74	40.07	40.54	12,528,282	+0.00(+0.00%)
Nov 02, 2015	40.23	40.70	40.03	40.54	14,353,886	+0.33(+0.82%)
Oct 30, 2015	40.31	40.65	40.21	40.21	14,976,889	-0.15(-0.38%)
Oct 29, 2015	40.43	40.93	40.07	40.36	12,108,341	-0.17(-0.42%)
Oct 28, 2015	39.72	40.56	39.39	40.53	19,996,430	+1.20(+3.05%)
Oct 27, 2015	39.55	39.80	38.83	39.33	18,972,660	+0.41(+1.06%)
Oct 26, 2015	38.73	39.11	38.60	38.92	14,918,601	+0.02(+0.06%)
Oct 23, 2015	38.51	39.17	38.36	38.90	21,347,034	+0.64(+1.67%)
Oct 22, 2015	37.38	38.66	37.00	38.26	25,079,684	+1.04(+2.81%)
Oct 21, 2015	37.33	37.50	36.89	37.22	15,397,871	+0.15(+0.40%)
Oct 20, 2015	37.80	37.86	36.86	37.07	13,518,918	-0.74(-1.97%)
Oct 19, 2015	37.76	37.92	37.47	37.81	11,475,722	-0.06(-0.16%)
Oct 16, 2015	37.74	38.05	37.58	37.87	15,078,904	+0.56(+1.50%)
Oct 15, 2015	36.54	37.58	36.23	37.31	19,081,922	+0.87(+2.38%)
Oct 14, 2015	36.48	36.87	36.38	36.44	18,664,496	+0.05(+0.14%)
Oct 13, 2015	37.36	37.45	36.31	36.39	20,261,114	-0.91(-2.45%)
Oct 12, 2015	36.57	37.41	36.55	37.30	15,841,062	-0.18(-0.47%)
Oct 09, 2015	37.51	37.89	37.29	37.48	14,846,359	-0.05(-0.14%)
Oct 08, 2015	37.27	37.66	36.88	37.53	17,049,378	+0.05(+0.14%)
Oct 07, 2015	37.12	37.61	36.61	37.48	19,771,680	+0.85(+2.31%)
Oct 06, 2015	37.80	37.80	36.28	36.63	22,420,912	-1.05(-2.79%)
Oct 05, 2015	37.57	37.75	37.29	37.69	21,589,062	+0.80(+2.17%)
Oct 02, 2015	35.89	36.89	35.57	36.88	33,016,438	+0.57(+1.56%)
Oct 01, 2015	36.30	36.47	35.71	36.32	19,586,284	-0.01(-0.04%)
Sep 30, 2015	36.34	36.44	35.93	36.33	17,235,760	+0.54(+1.52%)
Sep 29, 2015	35.74	36.27	35.45	35.79	17,403,918	+0.17(+0.48%)
Sep 28, 2015	36.27	36.32	35.38	35.62	27,390,942	-0.87(-2.38%)
Sep 25, 2015	37.46	37.75	36.14	36.49	20,829,392	-0.73(-1.96%)
Sep 24, 2015	37.17	37.41	36.94	37.22	14,283,329	-0.32(-0.86%)
Sep 23, 2015	37.33	37.84	37.07	37.54	13,669,300	+0.21(+0.57%)
Sep 22, 2015	37.19	37.52	36.97	37.33	17,394,040	-0.18(-0.47%)
Sep 21, 2015	38.58	38.58	37.29	37.50	23,439,918	-0.85(-2.21%)
Sep 18, 2015	39.49	39.63	38.19	38.35	39,419,212	-1.35(-3.39%)
Sep 17, 2015	39.61	40.09	39.00	39.69	30,993,660	+0.07(+0.17%)
Sep 16, 2015	39.36	39.70	39.22	39.63	11,801,307	+0.24(+0.60%)
Sep 15, 2015	38.83	39.64	38.75	39.39	16,030,049	+0.89(+2.31%)
Sep 14, 2015	38.34	38.79	38.25	38.50	11,950,789	+0.18(+0.48%)
Sep 11, 2015	38.41	38.58	38.04	38.32	16,435,985	-0.13(-0.34%)
Sep 10, 2015	37.94	38.80	37.82	38.45	19,284,598	+0.58(+1.52%)
Sep 09, 2015	38.81	38.90	37.79	37.88	15,219,140	-0.55(-1.44%)
Sep 08, 2015	38.66	38.67	38.07	38.43	20,512,150	+0.80(+2.13%)
Sep 04, 2015	38.00	37.63	37.63	37.63	19,868,764	-0.77(-2.01%)
Sep 03, 2015	38.85	39.06	38.36	38.40	16,656,274	-0.24(-0.62%)
Sep 02, 2015	38.78	38.85	38.18	38.64	18,003,366	+0.33(+0.86%)