Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.13(-0.29%)
Dec 29, 2016	45.43	45.66	45.19	45.24	8,509,347	-0.18(-0.39%)
Dec 28, 2016	45.76	45.87	45.37	45.41	8,058,472	-0.40(-0.87%)
Dec 27, 2016	45.87	46.08	45.64	45.81	7,589,909	+0.18(+0.39%)
Dec 23, 2016		45.64	45.64	45.64	0	-0.02(-0.03%)
Dec 22, 2016	45.68	45.97	45.33	45.65	13,181,460	+0.12(+0.25%)
Dec 21, 2016	46.43	46.59	45.47	45.54	15,729,125	-0.82(-1.77%)
Dec 20, 2016	46.89	47.26	46.26	46.36	13,540,687	-0.49(-1.05%)
Dec 19, 2016	47.35	47.71	46.64	46.85	15,580,958	-1.00(-2.08%)
Dec 16, 2016	48.01	48.30	47.54	47.84	22,922,236	+0.05(+0.11%)
Dec 15, 2016	47.51	47.99	47.38	47.79	11,102,234	+0.44(+0.92%)
Dec 14, 2016	47.39	48.09	47.19	47.35	14,460,830	+0.01(+0.02%)
Dec 13, 2016	47.35	47.48	46.93	47.35	9,956,524	+0.40(+0.85%)
Dec 12, 2016	46.74	47.24	46.63	46.95	10,833,011	+0.37(+0.80%)
Dec 09, 2016	46.01	46.79	46.01	46.58	13,825,266	+0.84(+1.85%)
Dec 08, 2016	45.43	45.91	45.26	45.73	11,288,262	+0.05(+0.10%)
Dec 07, 2016	45.41	45.69	44.59	45.69	18,465,044	-0.17(-0.36%)
Dec 06, 2016	45.78	45.94	45.34	45.85	14,001,051	+0.02(+0.05%)
Dec 05, 2016	46.80	46.80	45.52	45.83	17,062,404	-0.67(-1.44%)
Dec 02, 2016	46.44	46.80	46.12	46.50	10,508,075	+0.28(+0.61%)
Dec 01, 2016	46.63	46.68	46.13	46.22	11,041,089	-0.33(-0.70%)
Nov 30, 2016	47.40	47.40	46.39	46.54	16,473,327	-0.76(-1.61%)
Nov 29, 2016	47.12	47.51	47.10	47.31	13,192,363	+0.30(+0.63%)
Nov 28, 2016	46.99	47.21	46.87	47.01	9,653,781	-0.31(-0.66%)
Nov 25, 2016	47.02	47.47	46.97	47.32	4,602,923	+0.43(+0.92%)
Nov 23, 2016		46.89	46.89	46.89	0	-0.05(-0.10%)
Nov 22, 2016	47.54	47.66	46.56	46.93	12,610,351	-0.46(-0.96%)
Nov 21, 2016	47.12	47.46	46.95	47.39	8,986,685	+0.33(+0.70%)
Nov 18, 2016	47.59	47.63	46.96	47.06	10,118,640	-0.63(-1.32%)
Nov 17, 2016	47.55	47.76	47.25	47.69	10,991,315	+0.05(+0.11%)
Nov 16, 2016	48.45	48.64	47.50	47.64	14,146,514	-0.78(-1.60%)
Nov 15, 2016	48.44	48.48	47.98	48.42	9,583,808	+0.09(+0.19%)
Nov 14, 2016	48.68	48.75	48.10	48.32	13,300,970	-0.32(-0.66%)
Nov 11, 2016	48.74	49.07	48.36	48.64	18,483,516	-0.77(-1.55%)
Nov 10, 2016	49.09	49.79	49.08	49.41	23,482,514	+0.59(+1.22%)
Nov 09, 2016	48.65	49.44	47.85	48.82	36,592,268	+2.79(+6.07%)
Nov 08, 2016	45.50	46.23	45.27	46.03	10,433,088	+0.35(+0.77%)
Nov 07, 2016	45.27	45.80	45.24	45.68	13,749,696	+0.94(+2.09%)
Nov 04, 2016	44.64	45.08	44.58	44.74	14,879,930	+0.30(+0.67%)
Nov 03, 2016	45.02	45.05	44.34	44.45	14,885,764	-0.31(-0.70%)
Nov 02, 2016	44.92	45.27	44.69	44.76	14,098,597	-0.35(-0.78%)
Nov 01, 2016	44.88	45.32	44.51	45.11	18,861,678	+0.44(+0.99%)
Oct 31, 2016	44.95	44.99	44.40	44.67	18,740,040	-0.09(-0.20%)
Oct 28, 2016	46.42	46.45	44.46	44.76	26,764,118	-1.86(-4.00%)
Oct 27, 2016	46.51	47.21	46.40	46.62	13,607,488	+0.32(+0.69%)
Oct 26, 2016	46.96	47.05	46.06	46.30	13,090,929	-0.82(-1.74%)
Oct 25, 2016	45.85	47.31	45.30	47.12	19,967,524	+0.91(+1.98%)
Oct 24, 2016	46.70	46.77	46.12	46.21	13,069,056	-0.34(-0.74%)
Oct 21, 2016	46.82	47.09	46.42	46.55	9,737,153	-0.55(-1.16%)
Oct 20, 2016	47.12	47.36	46.93	47.10	8,312,997	+0.04(+0.08%)
Oct 19, 2016	47.26	47.39	47.02	47.06	7,334,097	-0.17(-0.35%)
Oct 18, 2016	47.09	47.62	47.03	47.23	13,130,661	+0.43(+0.93%)
Oct 17, 2016	47.20	47.20	46.25	46.80	17,162,158	-0.47(-1.00%)
Oct 14, 2016	47.71	47.82	47.26	47.27	16,044,196	-0.28(-0.59%)
Oct 13, 2016	47.35	47.88	47.12	47.55	19,116,854	+0.65(+1.38%)
Oct 12, 2016	47.47	47.64	46.84	46.90	13,306,695	-0.21(-0.44%)
Oct 11, 2016	48.32	48.34	46.97	47.11	18,346,366	-1.50(-3.08%)
Oct 10, 2016	48.84	49.33	48.26	48.61	26,747,238	+0.86(+1.80%)
Oct 07, 2016	47.75	47.91	47.18	47.75	14,165,623	+0.08(+0.18%)
Oct 06, 2016	47.53	47.69	46.96	47.66	15,027,027	-0.11(-0.22%)
Oct 05, 2016	47.69	47.95	47.53	47.77	10,347,991	+0.26(+0.54%)
Oct 04, 2016	47.53	47.88	47.12	47.51	10,382,271	-0.05(-0.10%)