Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.22	40.35	39.13	39.29	17,699,154	-1.11(-2.75%)
Aug 28, 2015	39.97	40.43	39.84	40.40	17,537,422	+0.31(+0.76%)
Aug 27, 2015	40.34	40.43	39.14	40.10	22,112,548	+0.39(+0.97%)
Aug 26, 2015	38.97	39.85	38.30	39.71	31,370,584	+2.37(+6.35%)
Aug 25, 2015	40.42	40.43	37.21	37.34	31,313,204	-2.06(-5.22%)
Aug 24, 2015	38.73	40.23	33.34	39.40	34,039,376	-1.30(-3.19%)
Aug 21, 2015	41.29	42.05	40.69	40.70	24,164,220	-0.86(-2.07%)
Aug 20, 2015	42.53	42.72	41.40	41.56	32,471,614	-1.98(-4.54%)
Aug 19, 2015	43.29	43.83	43.19	43.53	10,944,760	+0.00(+0.00%)
Aug 18, 2015	43.54	43.75	43.46	43.53	9,315,358	-0.04(-0.08%)
Aug 17, 2015	42.91	43.60	42.75	43.57	8,378,472	+0.39(+0.90%)
Aug 14, 2015	43.06	43.47	42.96	43.18	12,973,086	+0.15(+0.34%)
Aug 13, 2015	42.72	43.38	42.69	43.04	15,016,101	+0.53(+1.24%)
Aug 12, 2015	41.80	42.53	41.68	42.51	10,696,232	+0.36(+0.87%)
Aug 11, 2015	42.27	42.46	42.00	42.15	9,700,405	-0.47(-1.11%)
Aug 10, 2015	42.51	42.76	42.51	42.62	6,923,939	+0.32(+0.76%)
Aug 07, 2015	42.58	42.65	42.08	42.30	13,310,192	-0.34(-0.79%)
Aug 06, 2015	43.17	43.23	42.56	42.64	9,619,984	-0.49(-1.13%)
Aug 05, 2015	43.11	43.25	42.88	43.12	7,814,854	+0.29(+0.68%)
Aug 04, 2015	43.37	43.40	42.59	42.83	9,503,231	-0.26(-0.59%)
Aug 03, 2015	43.27	43.38	42.67	43.09	9,327,706	+0.07(+0.15%)
Jul 31, 2015	43.05	43.29	42.83	43.02	11,994,653	+0.32(+0.75%)
Jul 30, 2015	42.77	42.92	42.53	42.70	9,578,446	-0.01(-0.03%)
Jul 29, 2015	42.10	42.92	42.06	42.72	17,645,680	+0.74(+1.77%)
Jul 28, 2015	41.24	42.06	40.74	41.97	22,457,456	+0.39(+0.93%)
Jul 27, 2015	41.91	41.92	41.32	41.59	20,401,064	-0.31(-0.73%)
Jul 24, 2015	42.11	42.23	41.83	41.89	10,753,891	-0.48(-1.14%)
Jul 23, 2015	42.71	42.71	42.28	42.37	8,827,802	-0.04(-0.10%)
Jul 22, 2015	42.69	43.07	42.33	42.42	11,810,098	-0.39(-0.92%)
Jul 21, 2015	43.04	43.07	42.80	42.81	9,500,918	-0.24(-0.56%)
Jul 20, 2015	43.02	43.20	42.95	43.05	7,807,662	+0.13(+0.31%)
Jul 17, 2015	42.83	42.99	42.75	42.92	9,577,756	+0.00(+0.00%)
Jul 16, 2015	42.69	42.95	42.58	42.92	7,297,097	+0.44(+1.03%)
Jul 15, 2015	42.44	42.73	42.37	42.48	7,878,249	+0.02(+0.05%)
Jul 14, 2015	42.25	42.53	42.09	42.46	9,915,290	+0.23(+0.55%)
Jul 13, 2015	42.50	42.72	42.09	42.23	12,517,200	-0.06(-0.14%)
Jul 10, 2015	42.37	42.50	42.02	42.29	11,028,414	+0.42(+0.99%)
Jul 09, 2015	42.35	42.45	41.85	41.87	11,892,316	+0.02(+0.05%)
Jul 08, 2015	42.13	42.13	41.68	41.85	12,486,838	-0.47(-1.10%)
Jul 07, 2015	42.14	42.40	41.72	42.32	12,380,840	+0.32(+0.76%)
Jul 06, 2015	41.77	42.21	41.33	41.99	11,037,671	-0.09(-0.21%)
Jul 02, 2015	42.28	42.08	42.08	42.08	11,673,900	+0.05(+0.12%)
Jul 01, 2015	41.54	42.23	41.31	42.03	12,854,705	+0.49(+1.18%)
Jun 30, 2015	42.11	42.11	41.38	41.54	16,235,730	-0.26(-0.63%)
Jun 29, 2015	42.27	42.48	41.78	41.80	13,157,672	-0.88(-2.05%)
Jun 26, 2015	42.48	42.70	42.21	42.68	17,930,398	+0.43(+1.02%)
Jun 25, 2015	42.50	42.76	42.11	42.25	13,617,745	-0.25(-0.58%)
Jun 24, 2015	42.99	43.07	42.50	42.50	10,837,952	-0.58(-1.34%)
Jun 23, 2015	42.96	43.09	42.70	43.07	11,471,698	+0.15(+0.34%)
Jun 22, 2015	42.90	43.20	42.64	42.93	11,460,197	+0.58(+1.36%)
Jun 19, 2015	42.62	42.94	42.29	42.35	17,285,990	-0.40(-0.94%)
Jun 18, 2015	42.26	42.96	42.26	42.75	10,196,661	+0.50(+1.17%)
Jun 17, 2015	42.11	42.45	41.94	42.26	10,850,193	+0.15(+0.35%)
Jun 16, 2015	41.77	42.13	41.51	42.11	9,549,258	+0.43(+1.03%)
Jun 15, 2015	42.03	42.06	41.61	41.68	13,849,410	-0.55(-1.30%)
Jun 12, 2015	42.90	42.91	42.17	42.23	21,669,744	-0.76(-1.77%)
Jun 11, 2015	43.20	43.32	42.94	42.99	15,952,200	-0.18(-0.42%)
Jun 10, 2015	42.71	43.20	42.66	43.17	14,116,627	+0.56(+1.31%)
Jun 09, 2015	42.70	42.94	42.52	42.61	8,898,519	-0.02(-0.05%)
Jun 08, 2015	42.65	42.85	42.55	42.63	11,112,813	-0.09(-0.20%)
Jun 05, 2015	42.99	43.02	42.58	42.72	15,026,261	-0.35(-0.81%)
Jun 04, 2015	43.42	43.60	42.92	43.07	14,953,279	-0.67(-1.52%)
Jun 03, 2015	43.93	44.09	43.65	43.73	11,961,481	+0.11(+0.25%)
Jun 02, 2015	43.78	43.78	43.32	43.63	12,418,095	-0.37(-0.84%)