Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.50	37.73	37.23	37.27	17,349,138	-0.32(-0.85%)
Feb 26, 2016	37.90	37.96	37.58	37.59	12,462,371	-0.27(-0.71%)
Feb 25, 2016	37.53	37.86	37.41	37.86	11,699,733	+0.33(+0.87%)
Feb 24, 2016	37.24	37.58	36.84	37.53	10,201,103	+0.01(+0.04%)
Feb 23, 2016	37.53	37.81	37.44	37.52	10,641,397	-0.17(-0.45%)
Feb 22, 2016	37.32	37.70	37.21	37.69	10,467,321	+0.48(+1.30%)
Feb 19, 2016	37.30	37.35	37.02	37.21	12,075,600	-0.15(-0.40%)
Feb 18, 2016	37.56	37.85	37.30	37.35	12,949,380	-0.21(-0.55%)
Feb 17, 2016	37.12	37.60	37.09	37.56	12,559,382	+0.61(+1.65%)
Feb 16, 2016	36.67	37.11	36.55	36.95	15,375,885	+0.56(+1.53%)
Feb 12, 2016	36.36	36.40	36.40	36.40	18,318,192	+0.13(+0.37%)
Feb 11, 2016	36.23	36.66	36.01	36.26	14,934,848	-0.50(-1.37%)
Feb 10, 2016	36.75	37.42	36.74	36.77	14,856,476	+0.27(+0.75%)
Feb 09, 2016	36.14	36.80	35.93	36.49	14,344,620	+0.25(+0.68%)
Feb 08, 2016	36.32	36.62	35.61	36.25	17,977,122	-0.41(-1.11%)
Feb 05, 2016	36.08	36.91	35.83	36.66	22,743,006	+0.59(+1.63%)
Feb 04, 2016	36.89	36.92	35.65	36.07	27,762,136	-1.08(-2.92%)
Feb 03, 2016	36.83	37.19	36.06	37.15	26,360,382	-0.27(-0.71%)
Feb 02, 2016	37.32	37.49	37.04	37.42	20,070,512	-0.25(-0.67%)
Feb 01, 2016	37.41	37.84	37.00	37.67	15,398,531	+0.06(+0.16%)
Jan 29, 2016	36.97	37.61	36.81	37.61	22,796,532	+1.09(+2.99%)
Jan 28, 2016	37.36	37.52	36.36	36.52	24,407,910	-0.87(-2.32%)
Jan 27, 2016	37.61	38.28	36.99	37.39	17,659,200	-0.80(-2.10%)
Jan 26, 2016	37.90	38.30	37.68	38.19	12,147,474	+0.39(+1.04%)
Jan 25, 2016	38.12	38.19	37.68	37.80	12,501,758	-0.32(-0.84%)
Jan 22, 2016	38.19	38.41	37.82	38.12	14,565,841	+0.32(+0.84%)
Jan 21, 2016	37.70	38.10	37.18	37.80	16,067,493	+0.27(+0.73%)
Jan 20, 2016	37.33	37.87	36.60	37.53	21,446,330	-0.59(-1.54%)
Jan 19, 2016	38.30	38.53	37.72	38.11	14,714,380	+0.15(+0.39%)
Jan 15, 2016	37.49	37.96	37.96	37.96	20,867,030	-0.49(-1.27%)
Jan 14, 2016	37.61	38.68	37.55	38.45	18,277,888	+0.85(+2.25%)
Jan 13, 2016	38.53	38.65	37.55	37.61	22,289,758	-0.82(-2.13%)
Jan 12, 2016	38.24	38.65	37.84	38.42	15,250,457	+0.38(+1.00%)
Jan 11, 2016	38.04	38.26	37.57	38.04	19,354,214	+0.13(+0.33%)
Jan 08, 2016	38.98	38.99	37.76	37.92	19,069,796	-0.65(-1.69%)
Jan 07, 2016	38.25	38.84	38.19	38.57	17,134,176	-0.34(-0.88%)
Jan 06, 2016	38.98	39.31	38.76	38.91	16,792,778	-0.54(-1.37%)
Jan 05, 2016	39.19	39.69	39.10	39.46	14,919,682	+0.50(+1.28%)
Jan 04, 2016	38.61	39.05	38.31	38.96	23,134,258	-0.25(-0.64%)
Dec 31, 2015	39.20	39.21	39.21	39.21	11,171,318	-0.32(-0.81%)
Dec 30, 2015	39.60	39.77	39.40	39.53	7,490,287	-0.07(-0.17%)
Dec 29, 2015	39.32	39.80	39.28	39.60	8,902,313	+0.37(+0.95%)
Dec 28, 2015	39.19	39.37	39.02	39.23	6,514,837	-0.01(-0.02%)
Dec 24, 2015	39.19	39.23	39.23	39.23	4,014,475	-0.10(-0.25%)
Dec 23, 2015	38.88	39.51	38.87	39.33	9,601,253	+0.65(+1.69%)
Dec 22, 2015	38.61	38.77	38.07	38.68	17,777,522	+0.17(+0.44%)
Dec 21, 2015	38.71	38.71	38.01	38.51	15,674,947	+0.17(+0.45%)
Dec 18, 2015	38.71	38.84	38.31	38.33	28,426,066	-0.76(-1.94%)
Dec 17, 2015	40.17	40.27	39.09	39.09	18,206,280	-1.01(-2.52%)
Dec 16, 2015	39.66	40.17	39.34	40.10	13,485,238	+0.83(+2.12%)
Dec 15, 2015	38.96	39.48	38.77	39.27	15,606,122	+0.52(+1.34%)
Dec 14, 2015	38.71	38.87	38.34	38.75	16,163,085	+0.04(+0.10%)
Dec 11, 2015	39.34	39.55	38.62	38.71	14,006,946	-0.80(-2.03%)
Dec 10, 2015	39.02	39.73	38.87	39.51	15,560,029	+0.64(+1.65%)
Dec 09, 2015	39.21	39.46	38.65	38.87	14,072,659	-0.48(-1.22%)
Dec 08, 2015	39.43	40.04	39.17	39.35	10,289,871	-0.15(-0.39%)
Dec 07, 2015	39.76	39.91	39.14	39.51	11,808,793	+0.03(+0.07%)
Dec 04, 2015	38.91	39.51	38.88	39.48	18,597,072	+0.77(+2.00%)
Dec 03, 2015	39.79	39.81	38.45	38.71	18,472,132	-0.91(-2.29%)
Dec 02, 2015	40.23	40.47	39.56	39.61	13,722,233	-0.55(-1.37%)