Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	40.39	40.74	40.30	40.30	14,943,735	-0.15(-0.38%)
Oct 29, 2015	40.52	41.02	40.16	40.45	12,081,536	-0.17(-0.42%)
Oct 28, 2015	39.80	40.65	39.48	40.62	19,952,164	+1.20(+3.05%)
Oct 27, 2015	39.64	39.89	38.91	39.42	18,930,660	+0.41(+1.06%)
Oct 26, 2015	38.82	39.20	38.69	39.01	14,885,575	+0.02(+0.06%)
Oct 23, 2015	38.60	39.26	38.44	38.99	21,299,778	+0.64(+1.67%)
Oct 22, 2015	37.47	38.75	37.08	38.34	25,024,164	+1.05(+2.81%)
Oct 21, 2015	37.42	37.59	36.97	37.30	15,363,785	+0.15(+0.40%)
Oct 20, 2015	37.89	37.95	36.94	37.15	13,488,991	-0.74(-1.97%)
Oct 19, 2015	37.84	38.01	37.55	37.90	11,450,318	-0.06(-0.16%)
Oct 16, 2015	37.82	38.13	37.66	37.95	15,045,523	+0.56(+1.50%)
Oct 15, 2015	36.62	37.66	36.31	37.39	19,039,680	+0.87(+2.38%)
Oct 14, 2015	36.56	36.95	36.46	36.52	18,623,178	+0.05(+0.14%)
Oct 13, 2015	37.44	37.53	36.39	36.47	20,216,262	-0.91(-2.45%)
Oct 12, 2015	36.65	37.49	36.63	37.39	15,805,994	-0.18(-0.47%)
Oct 09, 2015	37.59	37.98	37.37	37.56	14,813,493	-0.05(-0.14%)
Oct 08, 2015	37.35	37.74	36.97	37.62	17,011,634	+0.05(+0.14%)
Oct 07, 2015	37.20	37.69	36.69	37.56	19,727,910	+0.85(+2.31%)
Oct 06, 2015	37.89	37.89	36.36	36.72	22,371,278	-1.05(-2.79%)
Oct 05, 2015	37.65	37.84	37.37	37.77	21,541,268	+0.80(+2.17%)
Oct 02, 2015	35.97	36.97	35.65	36.97	32,943,350	+0.57(+1.56%)
Oct 01, 2015	36.38	36.55	35.79	36.40	19,542,926	-0.01(-0.04%)
Sep 30, 2015	36.42	36.52	36.01	36.41	17,197,604	+0.55(+1.52%)
Sep 29, 2015	35.82	36.35	35.53	35.87	17,365,390	+0.17(+0.48%)
Sep 28, 2015	36.35	36.40	35.45	35.70	27,330,306	-0.87(-2.38%)
Sep 25, 2015	37.54	37.84	36.22	36.57	20,783,280	-0.73(-1.96%)
Sep 24, 2015	37.25	37.50	37.03	37.30	14,251,709	-0.32(-0.86%)
Sep 23, 2015	37.41	37.92	37.15	37.62	13,639,040	+0.21(+0.57%)
Sep 22, 2015	37.27	37.60	37.05	37.41	17,355,534	-0.18(-0.47%)
Sep 21, 2015	38.66	38.66	37.37	37.59	23,388,030	-0.85(-2.21%)
Sep 18, 2015	39.58	39.72	38.27	38.43	39,331,948	-1.35(-3.39%)
Sep 17, 2015	39.70	40.18	39.09	39.78	30,925,050	+0.07(+0.17%)
Sep 16, 2015	39.45	39.79	39.31	39.72	11,775,182	+0.24(+0.60%)
Sep 15, 2015	38.91	39.73	38.83	39.48	15,994,563	+0.89(+2.31%)
Sep 14, 2015	38.43	38.88	38.33	38.59	11,924,333	+0.18(+0.48%)
Sep 11, 2015	38.49	38.67	38.12	38.40	16,399,600	-0.15(-0.38%)
Sep 10, 2015	38.04	38.90	37.92	38.55	19,234,324	+0.58(+1.52%)
Sep 09, 2015	38.91	39.00	37.89	37.97	15,179,465	-0.56(-1.44%)
Sep 08, 2015	38.76	38.77	38.17	38.53	20,458,676	+0.80(+2.13%)
Sep 04, 2015	38.10	37.73	37.73	37.73	19,816,968	-0.78(-2.01%)
Sep 03, 2015	38.95	39.16	38.46	38.50	16,612,852	-0.24(-0.62%)
Sep 02, 2015	38.88	38.95	38.28	38.74	17,956,432	+0.33(+0.86%)
Sep 01, 2015	38.51	38.92	38.17	38.41	21,534,662	-0.97(-2.45%)
Aug 31, 2015	40.31	40.44	39.21	39.38	17,661,372	-1.11(-2.75%)
Aug 28, 2015	40.06	40.52	39.92	40.49	17,499,984	+0.31(+0.76%)
Aug 27, 2015	40.42	40.51	39.22	40.18	22,065,344	+0.39(+0.97%)
Aug 26, 2015	39.05	39.93	38.38	39.80	31,303,616	+2.38(+6.35%)
Aug 25, 2015	40.50	40.52	37.29	37.42	31,246,358	-2.06(-5.22%)
Aug 24, 2015	38.81	40.31	33.41	39.48	33,966,712	-1.30(-3.19%)
Aug 21, 2015	41.38	42.14	40.77	40.78	24,112,636	-0.86(-2.07%)
Aug 20, 2015	42.62	42.82	41.49	41.65	32,402,296	-1.98(-4.54%)
Aug 19, 2015	43.38	43.93	43.28	43.63	10,921,395	+0.00(+0.00%)
Aug 18, 2015	43.63	43.84	43.55	43.63	9,295,472	-0.04(-0.08%)
Aug 17, 2015	43.00	43.69	42.84	43.66	8,360,586	+0.39(+0.90%)
Aug 14, 2015	43.15	43.56	43.05	43.28	12,945,392	+0.15(+0.34%)
Aug 13, 2015	42.82	43.47	42.78	43.13	14,984,045	+0.53(+1.24%)
Aug 12, 2015	41.89	42.62	41.77	42.60	10,673,398	+0.37(+0.87%)
Aug 11, 2015	42.36	42.55	42.09	42.24	9,679,697	-0.48(-1.11%)
Aug 10, 2015	42.60	42.86	42.60	42.71	6,909,158	+0.32(+0.76%)
Aug 07, 2015	42.67	42.74	42.17	42.39	13,281,778	-0.34(-0.79%)
Aug 06, 2015	43.26	43.33	42.65	42.73	9,599,447	-0.49(-1.13%)
Aug 05, 2015	43.20	43.35	42.97	43.22	7,798,171	+0.29(+0.68%)
Aug 04, 2015	43.47	43.49	42.68	42.92	9,482,944	-0.26(-0.59%)