Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.34	42.51	42.03	42.17	12,631,951	-0.16(-0.39%)
May 27, 2016	42.35	42.33	42.33	42.33	10,017,854	+0.07(+0.16%)
May 26, 2016	42.33	42.51	42.23	42.27	7,632,012	-0.13(-0.32%)
May 25, 2016	41.83	42.48	41.80	42.40	12,809,684	+0.73(+1.74%)
May 24, 2016	41.40	41.88	41.36	41.67	8,421,203	+0.51(+1.24%)
May 23, 2016	41.22	41.40	41.06	41.16	7,431,667	-0.14(-0.34%)
May 20, 2016	41.10	41.63	40.95	41.31	11,517,851	+0.40(+0.97%)
May 19, 2016	40.65	41.21	40.54	40.91	11,652,313	-0.07(-0.16%)
May 18, 2016	40.77	41.19	40.60	40.98	9,859,331	+0.26(+0.64%)
May 17, 2016	40.78	40.90	40.46	40.72	15,734,983	-0.25(-0.60%)
May 16, 2016	40.30	41.05	40.17	40.96	8,870,733	+0.58(+1.43%)
May 13, 2016	40.55	40.86	40.35	40.39	9,506,017	-0.18(-0.44%)
May 12, 2016	40.92	40.94	40.42	40.57	10,999,060	-0.14(-0.35%)
May 11, 2016	41.00	41.07	40.67	40.71	8,769,230	-0.28(-0.68%)
May 10, 2016	40.83	41.02	40.77	40.98	8,653,611	+0.43(+1.07%)
May 09, 2016	40.15	40.72	40.11	40.55	10,640,420	+0.37(+0.93%)
May 06, 2016	40.34	40.45	39.77	40.18	14,043,701	-0.37(-0.91%)
May 05, 2016	40.69	40.78	39.98	40.54	14,975,315	-0.54(-1.31%)
May 04, 2016	41.01	41.25	40.82	41.08	10,280,881	-0.20(-0.49%)
May 03, 2016	41.33	41.56	41.11	41.28	10,141,143	-0.16(-0.40%)