Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.36	47.37	46.36	46.51	16,485,034	-0.76(-1.61%)
Nov 29, 2016	47.09	47.48	47.06	47.27	13,201,738	+0.30(+0.63%)
Nov 28, 2016	46.96	47.17	46.84	46.98	9,660,642	-0.31(-0.66%)
Nov 25, 2016	46.99	47.43	46.94	47.29	4,606,194	+0.43(+0.92%)
Nov 23, 2016		46.85	46.85	46.85	0	-0.05(-0.10%)
Nov 22, 2016	47.51	47.62	46.52	46.90	12,619,313	-0.46(-0.96%)
Nov 21, 2016	47.08	47.42	46.91	47.36	8,993,071	+0.33(+0.70%)
Nov 18, 2016	47.56	47.60	46.92	47.03	10,125,831	-0.63(-1.32%)
Nov 17, 2016	47.52	47.73	47.22	47.66	10,999,126	+0.05(+0.11%)
Nov 16, 2016	48.42	48.61	47.47	47.61	14,156,567	-0.78(-1.60%)
Nov 15, 2016	48.40	48.44	47.95	48.38	9,590,619	+0.09(+0.19%)
Nov 14, 2016	48.65	48.72	48.07	48.29	13,310,422	-0.32(-0.66%)
Nov 11, 2016	48.71	49.04	48.33	48.61	18,496,652	-0.77(-1.55%)
Nov 10, 2016	49.06	49.76	49.04	49.38	23,499,202	+0.59(+1.22%)
Nov 09, 2016	48.62	49.41	47.82	48.78	36,618,272	+2.79(+6.07%)
Nov 08, 2016	45.47	46.20	45.24	45.99	10,440,503	+0.35(+0.77%)
Nov 07, 2016	45.24	45.77	45.21	45.65	13,759,467	+0.93(+2.09%)
Nov 04, 2016	44.61	45.05	44.55	44.71	14,890,505	+0.30(+0.67%)
Nov 03, 2016	44.98	45.01	44.31	44.41	14,896,343	-0.31(-0.70%)
Nov 02, 2016	44.89	45.23	44.66	44.73	14,108,617	-0.35(-0.78%)
Nov 01, 2016	44.85	45.29	44.47	45.08	18,875,082	+0.44(+0.99%)
Oct 31, 2016	44.92	44.96	44.36	44.63	18,753,358	-0.09(-0.20%)
Oct 28, 2016	46.38	46.42	44.43	44.73	26,783,140	-1.86(-4.00%)
Oct 27, 2016	46.48	47.17	46.37	46.59	13,617,159	+0.32(+0.69%)
Oct 26, 2016	46.93	47.01	46.03	46.27	13,100,232	-0.82(-1.74%)
Oct 25, 2016	45.81	47.27	45.27	47.09	19,981,714	+0.91(+1.98%)
Oct 24, 2016	46.67	46.73	46.09	46.18	13,078,344	-0.34(-0.74%)
Oct 21, 2016	46.79	47.05	46.39	46.52	9,744,073	-0.55(-1.16%)
Oct 20, 2016	47.09	47.33	46.89	47.07	8,318,905	+0.04(+0.08%)
Oct 19, 2016	47.23	47.36	46.98	47.03	7,339,309	-0.17(-0.35%)
Oct 18, 2016	47.05	47.59	47.00	47.20	13,139,993	+0.43(+0.93%)
Oct 17, 2016	47.17	47.17	46.22	46.76	17,174,356	-0.47(-1.00%)
Oct 14, 2016	47.67	47.78	47.23	47.23	16,055,599	-0.28(-0.59%)
Oct 13, 2016	47.32	47.85	47.08	47.52	19,130,440	+0.65(+1.38%)
Oct 12, 2016	47.43	47.61	46.81	46.87	13,316,152	-0.21(-0.44%)
Oct 11, 2016	48.29	48.31	46.94	47.07	18,359,404	-1.50(-3.08%)
Oct 10, 2016	48.81	49.30	48.22	48.57	26,766,248	+0.86(+1.80%)
Oct 07, 2016	47.71	47.88	47.15	47.71	14,175,690	+0.08(+0.18%)
Oct 06, 2016	47.50	47.65	46.93	47.63	15,037,706	-0.11(-0.22%)
Oct 05, 2016	47.66	47.91	47.49	47.74	10,355,345	+0.26(+0.54%)
Oct 04, 2016	47.49	47.85	47.08	47.48	10,389,649	-0.05(-0.10%)
Oct 03, 2016	47.29	47.56	46.88	47.52	9,869,637	+0.08(+0.18%)
Sep 30, 2016	47.04	47.68	47.02	47.44	17,824,432	+0.38(+0.81%)
Sep 29, 2016	47.90	47.90	46.79	47.06	14,261,657	-1.06(-2.20%)
Sep 28, 2016	47.89	48.25	47.50	48.12	15,415,318	+0.55(+1.17%)
Sep 27, 2016	47.36	47.66	47.00	47.56	9,657,344	+0.32(+0.68%)
Sep 26, 2016	47.53	47.57	47.04	47.24	9,187,768	-0.62(-1.29%)
Sep 23, 2016	47.79	48.08	47.66	47.86	10,103,384	-0.05(-0.10%)
Sep 22, 2016	47.83	48.24	47.76	47.90	11,113,434	+0.24(+0.51%)
Sep 21, 2016	47.33	47.75	47.02	47.66	9,497,186	+0.58(+1.23%)
Sep 20, 2016	47.05	47.44	46.89	47.08	12,118,600	+0.46(+0.99%)
Sep 19, 2016	47.54	47.54	46.61	46.62	14,849,768	-0.72(-1.53%)
Sep 16, 2016	47.47	47.60	47.17	47.34	16,355,662	-0.08(-0.16%)
Sep 15, 2016	46.55	47.59	46.46	47.42	11,875,549	+0.78(+1.68%)
Sep 14, 2016	47.07	47.39	46.60	46.63	13,710,662	-0.35(-0.74%)
Sep 13, 2016	47.41	47.72	46.65	46.98	13,449,738	-0.70(-1.47%)
Sep 12, 2016	46.78	47.91	46.72	47.68	14,086,475	+0.53(+1.12%)
Sep 09, 2016	47.31	47.32	47.03	47.15	16,681,328	-0.57(-1.19%)
Sep 08, 2016	47.12	47.76	47.03	47.72	12,173,906	+0.28(+0.59%)
Sep 07, 2016	47.77	47.91	47.23	47.44	11,487,248	-0.28(-0.59%)
Sep 06, 2016	47.53	47.89	47.37	47.72	10,509,474	+0.20(+0.41%)
Sep 02, 2016	47.23	47.52	47.52	47.52	10,089,210	+0.06(+0.13%)