Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.97	37.61	36.81	37.61	22,796,532	+1.09(+2.99%)
Jan 28, 2016	37.36	37.52	36.36	36.52	24,407,910	-0.87(-2.32%)
Jan 27, 2016	37.61	38.28	36.99	37.39	17,659,200	-0.80(-2.10%)
Jan 26, 2016	37.90	38.30	37.68	38.19	12,147,474	+0.39(+1.04%)
Jan 25, 2016	38.12	38.19	37.68	37.80	12,501,758	-0.32(-0.84%)
Jan 22, 2016	38.19	38.41	37.82	38.12	14,565,841	+0.32(+0.84%)
Jan 21, 2016	37.70	38.10	37.18	37.80	16,067,493	+0.27(+0.73%)
Jan 20, 2016	37.33	37.87	36.60	37.53	21,446,330	-0.59(-1.54%)
Jan 19, 2016	38.30	38.53	37.72	38.11	14,714,380	+0.15(+0.39%)
Jan 15, 2016	37.49	37.96	37.96	37.96	20,867,030	-0.49(-1.27%)
Jan 14, 2016	37.61	38.68	37.55	38.45	18,277,888	+0.85(+2.25%)
Jan 13, 2016	38.53	38.65	37.55	37.61	22,289,758	-0.82(-2.13%)
Jan 12, 2016	38.24	38.65	37.84	38.42	15,250,457	+0.38(+1.00%)
Jan 11, 2016	38.04	38.26	37.57	38.04	19,354,214	+0.13(+0.33%)
Jan 08, 2016	38.98	38.99	37.76	37.92	19,069,796	-0.65(-1.69%)
Jan 07, 2016	38.25	38.84	38.19	38.57	17,134,176	-0.34(-0.88%)
Jan 06, 2016	38.98	39.31	38.76	38.91	16,792,778	-0.54(-1.37%)
Jan 05, 2016	39.19	39.69	39.10	39.46	14,919,682	+0.50(+1.28%)
Jan 04, 2016	38.61	39.05	38.31	38.96	23,134,258	-0.25(-0.64%)
Dec 31, 2015	39.20	39.21	39.21	39.21	11,171,318	-0.32(-0.81%)
Dec 30, 2015	39.60	39.77	39.40	39.53	7,490,287	-0.07(-0.17%)
Dec 29, 2015	39.32	39.80	39.28	39.60	8,902,313	+0.37(+0.95%)
Dec 28, 2015	39.19	39.37	39.02	39.23	6,514,837	-0.01(-0.02%)
Dec 24, 2015	39.19	39.23	39.23	39.23	4,014,475	-0.10(-0.25%)
Dec 23, 2015	38.88	39.51	38.87	39.33	9,601,253	+0.65(+1.69%)
Dec 22, 2015	38.61	38.77	38.07	38.68	17,777,522	+0.17(+0.44%)
Dec 21, 2015	38.71	38.71	38.01	38.51	15,674,947	+0.17(+0.45%)
Dec 18, 2015	38.71	38.84	38.31	38.33	28,426,066	-0.76(-1.94%)
Dec 17, 2015	40.17	40.27	39.09	39.09	18,206,280	-1.01(-2.52%)
Dec 16, 2015	39.66	40.17	39.34	40.10	13,485,238	+0.83(+2.12%)
Dec 15, 2015	38.96	39.48	38.77	39.27	15,606,122	+0.52(+1.34%)
Dec 14, 2015	38.71	38.87	38.34	38.75	16,163,085	+0.04(+0.10%)
Dec 11, 2015	39.34	39.55	38.62	38.71	14,006,946	-0.80(-2.03%)
Dec 10, 2015	39.02	39.73	38.87	39.51	15,560,029	+0.64(+1.65%)
Dec 09, 2015	39.21	39.46	38.65	38.87	14,072,659	-0.48(-1.22%)
Dec 08, 2015	39.43	40.04	39.17	39.35	10,289,871	-0.15(-0.39%)
Dec 07, 2015	39.76	39.91	39.14	39.51	11,808,793	+0.03(+0.07%)
Dec 04, 2015	38.91	39.51	38.88	39.48	18,597,072	+0.77(+2.00%)
Dec 03, 2015	39.79	39.81	38.45	38.71	18,472,132	-0.91(-2.29%)
Dec 02, 2015	40.23	40.47	39.56	39.61	13,722,233	-0.55(-1.37%)
Dec 01, 2015	39.57	40.21	39.33	40.16	17,659,224	+1.15(+2.94%)
Nov 30, 2015	39.77	39.82	39.01	39.01	18,145,920	-0.70(-1.76%)
Nov 27, 2015	39.27	39.89	39.27	39.71	4,051,263	+0.18(+0.45%)
Nov 25, 2015	39.46	39.54	39.54	39.54	8,259,619	+0.18(+0.45%)
Nov 24, 2015	39.42	39.51	39.08	39.36	14,276,470	-0.39(-0.98%)
Nov 23, 2015	39.80	39.89	39.58	39.75	11,803,958	-0.07(-0.17%)
Nov 20, 2015	40.19	40.38	39.74	39.82	12,137,999	-0.13(-0.33%)
Nov 19, 2015	40.07	40.13	39.69	39.95	9,292,714	+0.04(+0.09%)
Nov 18, 2015	39.64	39.97	39.52	39.91	14,674,431	+0.38(+0.97%)
Nov 17, 2015	39.53	39.96	39.22	39.53	9,683,197	+0.01(+0.02%)
Nov 16, 2015	38.41	39.60	38.37	39.52	9,375,655	+0.49(+1.26%)
Nov 13, 2015	39.35	39.54	38.94	39.03	15,482,168	+0.00(+0.00%)
Nov 12, 2015	39.44	39.72	39.03	39.03	11,654,498	-0.51(-1.28%)
Nov 11, 2015	40.34	40.48	39.51	39.54	11,609,456	-0.52(-1.30%)
Nov 10, 2015	40.02	40.18	39.76	40.06	10,139,142	+0.14(+0.35%)
Nov 09, 2015	39.76	40.04	39.55	39.92	12,419,033	-0.27(-0.68%)
Nov 06, 2015	40.32	40.39	39.75	40.19	14,569,713	-0.32(-0.80%)
Nov 05, 2015	40.82	40.98	40.24	40.52	12,291,859	-0.35(-0.86%)
Nov 04, 2015	40.82	41.04	40.61	40.87	10,527,909	+0.31(+0.76%)
Nov 03, 2015	40.54	40.76	40.09	40.56	12,522,351	+0.00(+0.00%)