Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.39	47.39	46.38	46.53	16,477,230	-0.76(-1.61%)
Nov 29, 2016	47.11	47.50	47.09	47.29	13,195,489	+0.30(+0.63%)
Nov 28, 2016	46.98	47.20	46.86	47.00	9,656,069	-0.31(-0.66%)
Nov 25, 2016	47.01	47.45	46.96	47.31	4,604,014	+0.43(+0.92%)
Nov 23, 2016		46.88	46.88	46.88	0	-0.05(-0.10%)
Nov 22, 2016	47.53	47.64	46.55	46.92	12,613,339	-0.46(-0.96%)
Nov 21, 2016	47.10	47.45	46.94	47.38	8,988,814	+0.33(+0.69%)
Nov 18, 2016	47.58	47.62	46.94	47.05	10,121,037	-0.63(-1.32%)
Nov 17, 2016	47.54	47.75	47.24	47.68	10,993,919	+0.05(+0.11%)
Nov 16, 2016	48.44	48.63	47.49	47.63	14,149,865	-0.78(-1.60%)
Nov 15, 2016	48.43	48.47	47.97	48.40	9,586,079	+0.09(+0.19%)
Nov 14, 2016	48.67	48.74	48.09	48.31	13,304,121	-0.32(-0.66%)
Nov 11, 2016	48.73	49.06	48.35	48.63	18,487,896	-0.77(-1.55%)
Nov 10, 2016	49.08	49.78	49.07	49.40	23,488,078	+0.59(+1.22%)
Nov 09, 2016	48.64	49.43	47.84	48.81	36,600,940	+2.79(+6.07%)
Nov 08, 2016	45.49	46.22	45.26	46.02	10,435,560	+0.35(+0.77%)
Nov 07, 2016	45.26	45.79	45.23	45.67	13,752,954	+0.94(+2.09%)
Nov 04, 2016	44.63	45.07	44.57	44.73	14,883,456	+0.30(+0.67%)
Nov 03, 2016	45.01	45.04	44.33	44.43	14,889,291	-0.31(-0.70%)
Nov 02, 2016	44.91	45.26	44.68	44.75	14,101,938	-0.35(-0.78%)