Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	43.34	43.45	42.74	43.16	9,312,203	+0.07(+0.15%)
Jul 31, 2015	43.12	43.36	42.90	43.09	11,974,717	+0.32(+0.75%)
Jul 30, 2015	42.85	42.99	42.60	42.77	9,562,526	-0.01(-0.03%)
Jul 29, 2015	42.17	42.99	42.13	42.79	17,616,352	+0.75(+1.77%)
Jul 28, 2015	41.31	42.13	40.81	42.04	22,420,132	+0.39(+0.93%)
Jul 27, 2015	41.98	41.99	41.39	41.65	20,367,156	-0.31(-0.73%)
Jul 24, 2015	42.18	42.31	41.90	41.96	10,736,018	-0.48(-1.14%)
Jul 23, 2015	42.78	42.78	42.35	42.44	8,813,130	-0.04(-0.10%)
Jul 22, 2015	42.77	43.15	42.40	42.49	11,790,469	-0.39(-0.92%)
Jul 21, 2015	43.12	43.14	42.87	42.88	9,485,127	-0.24(-0.56%)
Jul 20, 2015	43.09	43.27	43.02	43.12	7,794,685	+0.13(+0.31%)
Jul 17, 2015	42.90	43.07	42.82	42.99	9,561,838	+0.00(+0.00%)
Jul 16, 2015	42.77	43.03	42.65	42.99	7,284,969	+0.44(+1.03%)
Jul 15, 2015	42.51	42.80	42.44	42.55	7,865,155	+0.02(+0.05%)
Jul 14, 2015	42.32	42.60	42.16	42.53	9,898,810	+0.23(+0.55%)
Jul 13, 2015	42.58	42.79	42.16	42.30	12,496,396	-0.06(-0.14%)
Jul 10, 2015	42.44	42.58	42.09	42.36	11,010,084	+0.42(+0.99%)
Jul 09, 2015	42.42	42.52	41.92	41.94	11,872,550	+0.02(+0.05%)
Jul 08, 2015	42.20	42.20	41.75	41.92	12,466,085	-0.47(-1.10%)
Jul 07, 2015	42.21	42.47	41.79	42.39	12,360,262	+0.32(+0.76%)
Jul 06, 2015	41.84	42.28	41.40	42.06	11,019,326	-0.09(-0.21%)
Jul 02, 2015	42.35	42.15	42.15	42.15	11,654,498	+0.05(+0.12%)
Jul 01, 2015	41.61	42.30	41.38	42.10	12,833,340	+0.49(+1.18%)
Jun 30, 2015	42.18	42.18	41.45	41.61	16,208,746	-0.26(-0.63%)
Jun 29, 2015	42.34	42.55	41.84	41.87	13,135,804	-0.88(-2.05%)
Jun 26, 2015	42.55	42.77	42.28	42.75	17,900,598	+0.43(+1.02%)
Jun 25, 2015	42.58	42.83	42.18	42.32	13,595,112	-0.25(-0.58%)
Jun 24, 2015	43.07	43.15	42.57	42.57	10,819,939	-0.58(-1.34%)
Jun 23, 2015	43.04	43.16	42.77	43.15	11,452,632	+0.15(+0.34%)
Jun 22, 2015	42.97	43.27	42.71	43.00	11,441,150	+0.58(+1.36%)
Jun 19, 2015	42.69	43.01	42.36	42.42	17,257,260	-0.40(-0.94%)
Jun 18, 2015	42.33	43.03	42.33	42.82	10,179,713	+0.50(+1.17%)
Jun 17, 2015	42.18	42.52	42.01	42.33	10,832,159	+0.15(+0.35%)
Jun 16, 2015	41.84	42.20	41.57	42.18	9,533,387	+0.43(+1.03%)
Jun 15, 2015	42.10	42.13	41.68	41.75	13,826,391	-0.55(-1.30%)
Jun 12, 2015	42.97	42.98	42.24	42.30	21,633,728	-0.76(-1.77%)
Jun 11, 2015	43.27	43.39	43.01	43.06	15,925,687	-0.20(-0.46%)
Jun 10, 2015	42.80	43.29	42.75	43.26	14,088,254	+0.56(+1.31%)
Jun 09, 2015	42.78	43.02	42.60	42.70	8,880,634	-0.02(-0.05%)
Jun 08, 2015	42.73	42.94	42.64	42.72	11,090,478	-0.09(-0.20%)
Jun 05, 2015	43.07	43.11	42.67	42.81	14,996,060	-0.35(-0.81%)
Jun 04, 2015	43.51	43.69	43.01	43.15	14,923,224	-0.67(-1.52%)
Jun 03, 2015	44.02	44.18	43.74	43.82	11,937,440	+0.11(+0.25%)
Jun 02, 2015	43.87	43.87	43.41	43.71	12,393,136	-0.37(-0.84%)