Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.36	47.37	46.36	46.51	16,485,034	-0.76(-1.61%)
Nov 29, 2016	47.09	47.48	47.06	47.27	13,201,738	+0.30(+0.63%)
Nov 28, 2016	46.96	47.17	46.84	46.98	9,660,642	-0.31(-0.66%)
Nov 25, 2016	46.99	47.43	46.94	47.29	4,606,194	+0.43(+0.92%)
Nov 23, 2016		46.85	46.85	46.85	0	-0.05(-0.10%)
Nov 22, 2016	47.51	47.62	46.52	46.90	12,619,313	-0.46(-0.96%)
Nov 21, 2016	47.08	47.42	46.91	47.36	8,993,071	+0.33(+0.70%)
Nov 18, 2016	47.56	47.60	46.92	47.03	10,125,831	-0.63(-1.32%)
Nov 17, 2016	47.52	47.73	47.22	47.66	10,999,126	+0.05(+0.11%)
Nov 16, 2016	48.42	48.61	47.47	47.61	14,156,567	-0.78(-1.60%)
Nov 15, 2016	48.40	48.44	47.95	48.38	9,590,619	+0.09(+0.19%)
Nov 14, 2016	48.65	48.72	48.07	48.29	13,310,422	-0.32(-0.66%)
Nov 11, 2016	48.71	49.04	48.33	48.61	18,496,652	-0.77(-1.55%)
Nov 10, 2016	49.06	49.76	49.04	49.38	23,499,202	+0.59(+1.22%)
Nov 09, 2016	48.62	49.41	47.82	48.78	36,618,272	+2.79(+6.07%)
Nov 08, 2016	45.47	46.20	45.24	45.99	10,440,503	+0.35(+0.77%)
Nov 07, 2016	45.24	45.77	45.21	45.65	13,759,467	+0.93(+2.09%)
Nov 04, 2016	44.61	45.05	44.55	44.71	14,890,505	+0.30(+0.67%)
Nov 03, 2016	44.98	45.01	44.31	44.41	14,896,343	-0.31(-0.70%)
Nov 02, 2016	44.89	45.23	44.66	44.73	14,108,617	-0.35(-0.78%)