Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.83	49.11	48.82	49.04	9,864,679	+0.07(+0.14%)
Mar 30, 2017	49.01	49.15	48.87	48.97	6,895,110	-0.15(-0.30%)
Mar 29, 2017	49.14	49.48	48.98	49.12	10,540,082	+0.23(+0.47%)
Mar 28, 2017	48.78	48.94	48.53	48.89	13,195,602	+0.12(+0.24%)
Mar 27, 2017	48.56	48.94	48.48	48.77	10,385,337	+0.01(+0.02%)
Mar 24, 2017	48.75	49.04	48.52	48.77	11,837,227	-0.08(-0.16%)
Mar 23, 2017	48.90	49.26	48.77	48.84	12,257,228	-0.17(-0.35%)
Mar 22, 2017	49.38	49.48	48.82	49.01	12,371,618	-0.32(-0.64%)
Mar 21, 2017	49.65	49.87	49.10	49.33	13,669,394	-0.15(-0.31%)
Mar 20, 2017	49.51	49.63	49.40	49.48	16,805,358	+0.16(+0.33%)
Mar 17, 2017	49.59	49.93	49.31	49.32	18,720,250	-0.22(-0.44%)
Mar 16, 2017	49.84	50.01	49.39	49.54	12,454,832	-0.40(-0.80%)
Mar 15, 2017	49.71	50.15	49.57	49.94	11,692,668	+0.39(+0.78%)
Mar 14, 2017	49.50	49.79	49.44	49.55	10,226,928	+0.04(+0.08%)
Mar 13, 2017	50.36	50.39	49.41	49.51	18,395,546	-0.76(-1.50%)
Mar 10, 2017	50.63	50.73	50.19	50.27	11,514,688	-0.22(-0.44%)
Mar 09, 2017	50.55	50.60	50.21	50.49	10,093,928	+0.07(+0.14%)
Mar 08, 2017	50.55	50.67	50.02	50.42	10,985,421	-0.12(-0.24%)
Mar 07, 2017	50.14	50.81	49.96	50.55	10,867,522	-0.39(-0.77%)
Mar 06, 2017	50.64	51.17	50.50	50.94	11,336,630	-0.08(-0.17%)
Mar 03, 2017		51.05	50.43	51.02	10,860,984	+0.38(+0.76%)
Mar 02, 2017	50.87	51.02	50.58	50.64	11,284,397	-0.10(-0.20%)
Mar 01, 2017	50.63	51.19	50.49	50.74	13,937,717	+0.26(+0.52%)
Feb 28, 2017	50.43	50.69	50.31	50.48	10,100,414	+0.02(+0.03%)
Feb 27, 2017	50.41	50.53	50.24	50.46	9,309,738	-0.24(-0.47%)
Feb 24, 2017	50.31	50.70	50.29	50.70	11,019,264	+0.24(+0.47%)
Feb 23, 2017	50.21	50.66	50.08	50.46	8,945,604	+0.43(+0.86%)
Feb 22, 2017	50.19	50.39	49.88	50.03	11,326,422	-0.15(-0.29%)
Feb 21, 2017	49.73	50.41	49.73	50.18	9,638,399	+0.07(+0.14%)
Feb 17, 2017		50.11	50.11	50.11	0	+0.10(+0.20%)
Feb 16, 2017	49.92	50.12	49.40	50.01	16,111,166	+0.08(+0.15%)
Feb 15, 2017	49.73	50.48	49.70	49.93	23,237,080	-0.38(-0.76%)
Feb 14, 2017	49.53	50.36	49.37	50.32	13,226,137	+0.68(+1.37%)
Feb 13, 2017	49.24	49.68	49.21	49.63	9,331,825	+0.48(+0.97%)
Feb 10, 2017	49.29	49.48	49.01	49.16	11,132,947	-0.18(-0.37%)
Feb 09, 2017	49.29	49.67	49.27	49.34	9,201,948	+0.05(+0.11%)
Feb 08, 2017	48.97	49.41	48.91	49.29	7,708,070	+0.09(+0.19%)
Feb 07, 2017	49.63	49.76	49.08	49.20	11,007,476	-0.57(-1.14%)
Feb 06, 2017	48.98	49.77	48.97	49.76	11,951,661	+0.50(+1.01%)
Feb 03, 2017	48.94	49.30	48.48	49.27	15,203,269	+0.08(+0.17%)
Feb 02, 2017	48.00	49.21	47.92	49.18	24,780,700	+1.59(+3.35%)
Feb 01, 2017	47.56	47.72	47.17	47.59	14,373,974	+0.08(+0.18%)
Jan 31, 2017	46.79	47.70	46.68	47.50	12,812,700	+0.43(+0.91%)
Jan 30, 2017	47.14	47.29	46.70	47.07	10,248,449	-0.25(-0.52%)
Jan 27, 2017	47.04	47.50	46.98	47.32	8,682,058	+0.42(+0.90%)
Jan 26, 2017	46.76	47.02	46.39	46.90	16,582,449	+0.09(+0.20%)
Jan 25, 2017	46.99	47.04	46.56	46.81	18,995,748	-0.10(-0.21%)
Jan 24, 2017	47.20	47.27	46.54	46.91	13,685,456	-0.46(-0.97%)
Jan 23, 2017	47.37	47.82	47.24	47.37	13,288,754	-0.55(-1.15%)
Jan 20, 2017	47.82	48.22	47.63	47.92	32,937,202	+1.69(+3.65%)
Jan 19, 2017	46.78	46.81	46.03	46.23	14,742,935	-0.64(-1.37%)
Jan 18, 2017	47.04	47.34	46.81	46.88	10,611,155	-0.24(-0.50%)
Jan 17, 2017	47.45	47.57	46.90	47.11	13,822,825	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.92	48.46	47.60	47.67	32,473,864	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.23	42,685,088	+1.31(+2.85%)
Jan 10, 2017	46.90	46.93	45.89	45.92	19,926,506	-0.90(-1.93%)
Jan 09, 2017	46.21	47.11	46.04	46.82	12,702,750	+0.64(+1.38%)
Jan 06, 2017	46.05	46.33	45.62	46.19	13,360,964	+0.12(+0.27%)
Jan 05, 2017	46.15	46.42	45.98	46.06	13,175,246	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.01	46.08	12,282,042	-0.02(-0.03%)