Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	43.36	43.47	42.76	43.18	9,307,793	+0.07(+0.15%)
Jul 31, 2015	43.14	43.39	42.92	43.11	11,969,047	+0.32(+0.75%)
Jul 30, 2015	42.87	43.01	42.62	42.79	9,557,998	-0.01(-0.03%)
Jul 29, 2015	42.19	43.01	42.15	42.81	17,608,012	+0.75(+1.77%)
Jul 28, 2015	41.33	42.15	40.83	42.06	22,409,516	+0.39(+0.93%)
Jul 27, 2015	42.00	42.01	41.41	41.67	20,357,514	-0.31(-0.73%)
Jul 24, 2015	42.20	42.33	41.92	41.98	10,730,934	-0.48(-1.14%)
Jul 23, 2015	42.80	42.80	42.37	42.46	8,808,957	-0.04(-0.10%)
Jul 22, 2015	42.79	43.17	42.42	42.51	11,784,886	-0.39(-0.92%)
Jul 21, 2015	43.14	43.16	42.89	42.90	9,480,636	-0.24(-0.56%)
Jul 20, 2015	43.11	43.29	43.04	43.14	7,790,994	+0.13(+0.31%)
Jul 17, 2015	42.92	43.09	42.84	43.01	9,557,310	+0.00(+0.00%)
Jul 16, 2015	42.79	43.05	42.67	43.01	7,281,520	+0.44(+1.03%)
Jul 15, 2015	42.53	42.82	42.46	42.57	7,861,431	+0.02(+0.05%)
Jul 14, 2015	42.34	42.62	42.18	42.55	9,894,123	+0.23(+0.55%)
Jul 13, 2015	42.60	42.82	42.18	42.32	12,490,479	-0.06(-0.14%)
Jul 10, 2015	42.46	42.60	42.11	42.38	11,004,871	+0.42(+0.99%)
Jul 09, 2015	42.44	42.54	41.94	41.96	11,866,929	+0.02(+0.05%)
Jul 08, 2015	42.22	42.22	41.77	41.94	12,460,182	-0.47(-1.10%)
Jul 07, 2015	42.23	42.49	41.81	42.41	12,354,410	+0.32(+0.76%)
Jul 06, 2015	41.86	42.30	41.42	42.08	11,014,108	-0.09(-0.21%)
Jul 02, 2015	42.37	42.17	42.17	42.17	11,648,979	+0.05(+0.12%)
Jul 01, 2015	41.63	42.32	41.40	42.12	12,827,264	+0.49(+1.18%)
Jun 30, 2015	42.20	42.20	41.47	41.63	16,201,071	-0.26(-0.63%)
Jun 29, 2015	42.36	42.57	41.86	41.89	13,129,584	-0.88(-2.05%)
Jun 26, 2015	42.57	42.79	42.30	42.77	17,892,122	+0.43(+1.02%)
Jun 25, 2015	42.60	42.85	42.20	42.34	13,588,674	-0.25(-0.58%)
Jun 24, 2015	43.09	43.17	42.59	42.59	10,814,816	-0.58(-1.34%)
Jun 23, 2015	43.06	43.18	42.79	43.17	11,447,209	+0.15(+0.34%)
Jun 22, 2015	42.99	43.29	42.73	43.02	11,435,733	+0.58(+1.36%)
Jun 19, 2015	42.71	43.03	42.38	42.44	17,249,090	-0.40(-0.94%)
Jun 18, 2015	42.35	43.05	42.35	42.84	10,174,893	+0.50(+1.17%)
Jun 17, 2015	42.20	42.54	42.03	42.35	10,827,030	+0.15(+0.35%)
Jun 16, 2015	41.86	42.22	41.59	42.20	9,528,873	+0.43(+1.03%)
Jun 15, 2015	42.12	42.15	41.70	41.77	13,819,845	-0.55(-1.30%)
Jun 12, 2015	42.99	43.00	42.26	42.32	21,623,484	-0.76(-1.77%)
Jun 11, 2015	43.29	43.41	43.03	43.08	15,918,146	-0.20(-0.46%)
Jun 10, 2015	42.82	43.31	42.77	43.28	14,081,587	+0.56(+1.31%)
Jun 09, 2015	42.80	43.04	42.62	42.72	8,876,431	-0.02(-0.05%)
Jun 08, 2015	42.75	42.96	42.66	42.74	11,085,229	-0.09(-0.20%)
Jun 05, 2015	43.09	43.13	42.69	42.83	14,988,964	-0.35(-0.81%)
Jun 04, 2015	43.53	43.71	43.03	43.17	14,916,162	-0.67(-1.52%)
Jun 03, 2015	44.04	44.20	43.76	43.84	11,931,791	+0.11(+0.25%)
Jun 02, 2015	43.89	43.89	43.43	43.73	12,387,271	-0.37(-0.84%)