Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	47.62	47.65	47.12	47.40	11,736,556	+0.06(+0.13%)
Aug 30, 2016	47.53	47.58	47.19	47.34	8,183,419	-0.23(-0.48%)
Aug 29, 2016	47.50	47.78	47.29	47.57	7,385,634	+0.12(+0.25%)
Aug 26, 2016	47.17	47.55	46.94	47.45	10,323,678	+0.40(+0.85%)
Aug 25, 2016	47.46	47.64	47.01	47.05	10,527,519	-0.31(-0.65%)
Aug 24, 2016	48.01	48.15	47.19	47.36	9,911,843	-0.64(-1.34%)
Aug 23, 2016	48.10	48.23	47.84	48.00	7,680,491	+0.02(+0.05%)
Aug 22, 2016	47.75	48.04	47.62	47.98	8,539,990	+0.14(+0.30%)
Aug 19, 2016	47.70	47.89	47.46	47.83	11,232,649	-0.20(-0.42%)
Aug 18, 2016	47.62	48.04	47.62	48.04	9,174,929	+0.26(+0.54%)
Aug 17, 2016	47.58	47.89	47.26	47.78	10,956,460	+0.19(+0.40%)
Aug 16, 2016	47.56	47.80	47.44	47.59	7,523,798	-0.21(-0.44%)
Aug 15, 2016	47.83	48.13	47.72	47.80	8,808,673	-0.02(-0.05%)
Aug 12, 2016	47.67	47.90	47.51	47.83	8,271,167	-0.21(-0.44%)
Aug 11, 2016	47.27	48.11	47.17	48.04	13,728,175	+0.75(+1.58%)
Aug 10, 2016	46.87	47.64	46.86	47.29	11,703,299	+0.11(+0.24%)
Aug 09, 2016	47.46	47.67	47.13	47.18	16,205,581	-0.28(-0.59%)
Aug 08, 2016	47.30	47.58	46.77	47.46	33,174,916	-0.75(-1.57%)
Aug 05, 2016	43.67	48.32	45.86	48.21	96,531,464	+4.54(+10.41%)
Aug 04, 2016	43.59	43.96	43.59	43.67	7,340,177	+0.14(+0.33%)
Aug 03, 2016	43.92	44.01	43.17	43.52	12,765,602	-0.51(-1.17%)
Aug 02, 2016	44.30	44.34	43.98	44.04	9,042,070	-0.25(-0.56%)
Aug 01, 2016	44.41	44.54	44.16	44.29	11,750,754	+0.00(+0.00%)
Jul 29, 2016	44.55	44.69	43.99	44.29	11,247,482	+0.17(+0.39%)
Jul 28, 2016	44.18	44.23	43.87	44.11	9,655,732	-0.13(-0.29%)
Jul 27, 2016	44.08	44.33	43.73	44.24	10,449,499	+0.18(+0.41%)
Jul 26, 2016	44.32	44.40	43.89	44.06	9,471,899	-0.15(-0.34%)
Jul 25, 2016	44.26	44.26	43.77	44.21	10,646,088	-0.20(-0.44%)
Jul 22, 2016	44.53	44.60	44.20	44.41	8,304,547	+0.02(+0.05%)
Jul 21, 2016	44.54	44.62	44.21	44.38	8,116,154	+0.00(+0.00%)
Jul 20, 2016	44.54	44.63	44.36	44.38	8,577,768	+0.10(+0.22%)
Jul 19, 2016	44.60	44.92	44.21	44.29	11,764,208	-0.27(-0.61%)
Jul 18, 2016	44.54	44.91	44.33	44.56	11,615,633	-0.46(-1.02%)
Jul 15, 2016	45.15	45.24	44.73	45.02	10,812,293	-0.02(-0.03%)
Jul 14, 2016	45.20	45.24	44.90	45.03	9,729,683	+0.08(+0.17%)
Jul 13, 2016	45.13	45.26	44.90	44.96	8,998,245	-0.04(-0.08%)
Jul 12, 2016	44.75	45.14	44.60	44.99	11,128,316	+0.20(+0.44%)
Jul 11, 2016	44.74	45.11	44.69	44.80	9,718,106	-0.01(-0.02%)
Jul 08, 2016	44.53	44.97	44.38	44.81	12,556,442	+0.43(+0.97%)
Jul 07, 2016	44.46	44.56	44.01	44.38	12,387,514	-0.29(-0.64%)
Jul 06, 2016	43.99	44.75	43.84	44.66	18,978,390	+0.88(+2.00%)
Jul 05, 2016	43.62	43.92	43.62	43.79	9,794,220	+0.05(+0.10%)
Jul 01, 2016	43.44	43.74	43.74	43.74	10,422,341	+0.25(+0.57%)
Jun 30, 2016	43.15	43.55	42.96	43.49	12,289,165	+0.42(+0.98%)
Jun 29, 2016	42.38	43.14	42.26	43.07	12,999,295	+1.11(+2.64%)
Jun 28, 2016	41.85	42.03	41.61	41.96	16,901,860	+0.20(+0.49%)
Jun 27, 2016	41.89	42.04	41.60	41.76	17,596,700	-0.43(-1.02%)
Jun 24, 2016	42.31	43.08	42.10	42.19	22,860,668	-1.36(-3.12%)
Jun 23, 2016	43.39	43.55	43.11	43.55	9,228,996	+0.48(+1.12%)
Jun 22, 2016	42.38	43.24	42.35	43.06	16,527,683	+0.60(+1.40%)
Jun 21, 2016	42.68	42.78	42.46	42.47	8,481,397	+0.08(+0.20%)
Jun 20, 2016	42.53	42.73	42.37	42.38	11,522,315	+0.19(+0.45%)
Jun 17, 2016	43.36	43.36	42.05	42.19	23,159,816	-1.22(-2.80%)
Jun 16, 2016	43.02	43.54	42.38	43.41	29,209,862	+1.06(+2.51%)
Jun 15, 2016	42.59	42.67	42.24	42.34	10,131,542	-0.12(-0.28%)
Jun 14, 2016	42.10	42.51	41.99	42.47	11,383,844	+0.11(+0.25%)
Jun 13, 2016	42.41	42.79	42.34	42.36	8,218,902	-0.18(-0.43%)
Jun 10, 2016	42.55	42.74	42.36	42.54	12,728,764	-0.28(-0.65%)
Jun 09, 2016	43.07	43.30	42.63	42.82	12,322,755	-0.33(-0.76%)
Jun 08, 2016	42.66	43.33	42.66	43.15	10,403,006	+0.46(+1.09%)
Jun 07, 2016	42.83	43.01	42.62	42.68	8,349,415	-0.13(-0.30%)
Jun 06, 2016	42.43	42.96	42.42	42.81	9,219,073	+0.40(+0.94%)
Jun 03, 2016	42.56	42.65	42.14	42.41	7,260,517	-0.13(-0.32%)
Jun 02, 2016	42.26	42.58	42.20	42.55	9,742,459	+0.37(+0.87%)