Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	40.38	40.73	40.28	40.28	14,950,809	-0.15(-0.38%)
Oct 29, 2015	40.50	41.00	40.14	40.43	12,087,256	-0.17(-0.42%)
Oct 28, 2015	39.79	40.63	39.46	40.60	19,961,610	+1.20(+3.05%)
Oct 27, 2015	39.62	39.87	38.89	39.40	18,939,622	+0.41(+1.06%)
Oct 26, 2015	38.80	39.18	38.67	38.99	14,892,622	+0.02(+0.06%)
Oct 23, 2015	38.58	39.24	38.42	38.97	21,309,862	+0.64(+1.67%)
Oct 22, 2015	37.45	38.73	37.07	38.33	25,036,010	+1.05(+2.81%)
Oct 21, 2015	37.40	37.57	36.96	37.28	15,371,058	+0.15(+0.40%)
Oct 20, 2015	37.87	37.93	36.92	37.13	13,495,377	-0.74(-1.97%)
Oct 19, 2015	37.83	37.99	37.53	37.88	11,455,739	-0.06(-0.16%)
Oct 16, 2015	37.80	38.11	37.64	37.94	15,052,646	+0.56(+1.50%)
Oct 15, 2015	36.60	37.64	36.29	37.38	19,048,694	+0.87(+2.38%)
Oct 14, 2015	36.54	36.93	36.44	36.51	18,631,996	+0.05(+0.14%)
Oct 13, 2015	37.42	37.52	36.37	36.46	20,225,834	-0.91(-2.45%)
Oct 12, 2015	36.63	37.47	36.62	37.37	15,813,477	-0.18(-0.47%)
Oct 09, 2015	37.58	37.96	37.35	37.55	14,820,506	-0.05(-0.14%)
Oct 08, 2015	37.33	37.72	36.95	37.60	17,019,688	+0.05(+0.14%)
Oct 07, 2015	37.18	37.67	36.68	37.55	19,737,250	+0.85(+2.31%)
Oct 06, 2015	37.87	37.87	36.35	36.70	22,381,868	-1.05(-2.79%)
Oct 05, 2015	37.63	37.82	37.35	37.75	21,551,466	+0.80(+2.17%)
Oct 02, 2015	35.95	36.96	35.63	36.95	32,958,946	+0.57(+1.56%)
Oct 01, 2015	36.37	36.53	35.77	36.38	19,552,178	-0.01(-0.04%)
Sep 30, 2015	36.40	36.51	35.99	36.40	17,205,746	+0.55(+1.52%)
Sep 29, 2015	35.80	36.33	35.52	35.85	17,373,612	+0.17(+0.48%)
Sep 28, 2015	36.33	36.38	35.44	35.68	27,343,244	-0.87(-2.38%)
Sep 25, 2015	37.52	37.82	36.20	36.55	20,793,120	-0.73(-1.96%)
Sep 24, 2015	37.24	37.48	37.01	37.28	14,258,456	-0.32(-0.86%)
Sep 23, 2015	37.39	37.91	37.13	37.60	13,645,497	+0.21(+0.57%)
Sep 22, 2015	37.25	37.58	37.04	37.39	17,363,750	-0.18(-0.47%)
Sep 21, 2015	38.64	38.64	37.35	37.57	23,399,102	-0.85(-2.21%)
Sep 18, 2015	39.56	39.70	38.25	38.42	39,350,568	-1.35(-3.39%)
Sep 17, 2015	39.68	40.16	39.07	39.76	30,939,690	+0.07(+0.17%)
Sep 16, 2015	39.43	39.77	39.29	39.70	11,780,757	+0.24(+0.60%)
Sep 15, 2015	38.89	39.71	38.81	39.46	16,002,135	+0.89(+2.31%)
Sep 14, 2015	38.41	38.86	38.31	38.57	11,929,978	+0.18(+0.48%)
Sep 11, 2015	38.47	38.65	38.11	38.39	16,407,364	-0.15(-0.38%)
Sep 10, 2015	38.02	38.88	37.91	38.53	19,243,436	+0.58(+1.52%)
Sep 09, 2015	38.89	38.98	37.87	37.96	15,186,656	-0.56(-1.44%)
Sep 08, 2015	38.75	38.75	38.15	38.51	20,468,368	+0.80(+2.13%)
Sep 04, 2015	38.08	37.71	37.71	37.71	19,826,354	-0.77(-2.01%)
Sep 03, 2015	38.94	39.14	38.45	38.48	16,620,722	-0.24(-0.62%)
Sep 02, 2015	38.86	38.94	38.26	38.72	17,964,938	+0.33(+0.86%)
Sep 01, 2015	38.49	38.91	38.15	38.39	21,544,864	-0.96(-2.45%)
Aug 31, 2015	40.29	40.42	39.19	39.36	17,669,738	-1.11(-2.74%)
Aug 28, 2015	40.04	40.50	39.90	40.47	17,508,274	+0.31(+0.76%)
Aug 27, 2015	40.40	40.49	39.21	40.16	22,075,796	+0.39(+0.97%)
Aug 26, 2015	39.03	39.91	38.37	39.78	31,318,444	+2.38(+6.35%)
Aug 25, 2015	40.49	40.50	37.28	37.40	31,261,160	-2.06(-5.22%)
Aug 24, 2015	38.79	40.30	33.40	39.46	33,982,800	-1.30(-3.19%)
Aug 21, 2015	41.36	42.12	40.76	40.76	24,124,058	-0.86(-2.07%)
Aug 20, 2015	42.60	42.79	41.47	41.63	32,417,646	-1.98(-4.54%)
Aug 19, 2015	43.36	43.91	43.26	43.61	10,926,569	+0.00(+0.00%)
Aug 18, 2015	43.61	43.82	43.53	43.61	9,299,876	-0.04(-0.08%)
Aug 17, 2015	42.98	43.67	42.82	43.64	8,364,547	+0.39(+0.90%)
Aug 14, 2015	43.13	43.54	43.03	43.26	12,951,524	+0.15(+0.34%)
Aug 13, 2015	42.79	43.45	42.76	43.11	14,991,143	+0.53(+1.24%)
Aug 12, 2015	41.87	42.60	41.75	42.58	10,678,454	+0.37(+0.87%)
Aug 11, 2015	42.34	42.53	42.07	42.22	9,684,282	-0.48(-1.11%)
Aug 10, 2015	42.58	42.84	42.58	42.69	6,912,431	+0.32(+0.76%)
Aug 07, 2015	42.65	42.72	42.15	42.37	13,288,070	-0.34(-0.79%)
Aug 06, 2015	43.24	43.31	42.63	42.71	9,603,995	-0.49(-1.13%)
Aug 05, 2015	43.18	43.32	42.95	43.20	7,801,865	+0.29(+0.68%)
Aug 04, 2015	43.45	43.47	42.66	42.90	9,487,436	-0.26(-0.59%)