Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.15	43.55	42.97	43.50	12,287,942	+0.42(+0.98%)
Jun 29, 2016	42.39	43.14	42.27	43.07	12,998,001	+1.11(+2.64%)
Jun 28, 2016	41.86	42.03	41.61	41.96	16,900,178	+0.20(+0.49%)
Jun 27, 2016	41.90	42.04	41.60	41.76	17,594,948	-0.43(-1.02%)
Jun 24, 2016	42.31	43.09	42.11	42.19	22,858,392	-1.36(-3.12%)
Jun 23, 2016	43.40	43.55	43.12	43.55	9,228,078	+0.48(+1.12%)
Jun 22, 2016	42.39	43.24	42.36	43.07	16,526,037	+0.60(+1.40%)
Jun 21, 2016	42.69	42.79	42.46	42.47	8,480,552	+0.08(+0.20%)
Jun 20, 2016	42.54	42.73	42.37	42.39	11,521,168	+0.19(+0.45%)
Jun 17, 2016	43.36	43.36	42.05	42.20	23,157,510	-1.22(-2.80%)
Jun 16, 2016	43.03	43.54	42.38	43.41	29,206,954	+1.06(+2.51%)
Jun 15, 2016	42.59	42.67	42.24	42.35	10,130,534	-0.12(-0.28%)
Jun 14, 2016	42.11	42.52	41.99	42.47	11,382,711	+0.11(+0.25%)
Jun 13, 2016	42.42	42.79	42.35	42.36	8,218,084	-0.20(-0.46%)
Jun 10, 2016	42.57	42.76	42.38	42.56	12,722,744	-0.28(-0.65%)
Jun 09, 2016	43.09	43.32	42.65	42.84	12,316,927	-0.33(-0.76%)
Jun 08, 2016	42.68	43.36	42.68	43.17	10,398,085	+0.46(+1.09%)
Jun 07, 2016	42.85	43.03	42.64	42.70	8,345,466	-0.13(-0.30%)
Jun 06, 2016	42.45	42.98	42.44	42.83	9,214,712	+0.40(+0.94%)
Jun 03, 2016	42.58	42.67	42.16	42.43	7,257,083	-0.13(-0.32%)
Jun 02, 2016	42.28	42.60	42.22	42.57	9,737,851	+0.37(+0.87%)
Jun 01, 2016	42.10	42.34	41.92	42.20	8,931,031	+0.05(+0.12%)
May 31, 2016	42.32	42.49	42.01	42.15	12,637,932	-0.16(-0.39%)
May 27, 2016	42.33	42.31	42.31	42.31	10,022,597	+0.07(+0.16%)
May 26, 2016	42.31	42.49	42.21	42.25	7,635,626	-0.13(-0.32%)
May 25, 2016	41.81	42.46	41.78	42.38	12,815,749	+0.73(+1.74%)
May 24, 2016	41.38	41.86	41.34	41.65	8,425,190	+0.51(+1.24%)
May 23, 2016	41.21	41.38	41.04	41.15	7,435,186	-0.14(-0.34%)
May 20, 2016	41.08	41.61	40.93	41.29	11,523,304	+0.40(+0.97%)
May 19, 2016	40.63	41.19	40.52	40.89	11,657,830	-0.07(-0.16%)
May 18, 2016	40.75	41.17	40.58	40.96	9,863,999	+0.26(+0.64%)
May 17, 2016	40.76	40.88	40.44	40.70	15,742,433	-0.25(-0.60%)
May 16, 2016	40.28	41.03	40.15	40.94	8,874,933	+0.58(+1.43%)
May 13, 2016	40.53	40.84	40.33	40.37	9,510,518	-0.18(-0.44%)
May 12, 2016	40.90	40.92	40.40	40.55	11,004,268	-0.14(-0.35%)
May 11, 2016	40.98	41.05	40.65	40.69	8,773,382	-0.28(-0.68%)
May 10, 2016	40.81	41.00	40.75	40.97	8,657,708	+0.43(+1.07%)
May 09, 2016	40.13	40.70	40.09	40.53	10,645,458	+0.37(+0.93%)
May 06, 2016	40.32	40.43	39.75	40.16	14,050,350	-0.37(-0.91%)
May 05, 2016	40.67	40.76	39.96	40.52	14,982,405	-0.54(-1.31%)
May 04, 2016	40.99	41.24	40.81	41.06	10,285,749	-0.20(-0.49%)
May 03, 2016	41.31	41.54	41.09	41.27	10,145,944	-0.16(-0.40%)
May 02, 2016	41.09	41.48	40.98	41.43	12,919,214	+0.34(+0.84%)
Apr 29, 2016	41.68	41.68	40.88	41.09	17,656,514	-0.67(-1.61%)
Apr 28, 2016	41.87	42.13	41.61	41.76	12,139,488	-0.43(-1.01%)
Apr 27, 2016	42.00	42.42	42.00	42.19	9,265,278	+0.20(+0.48%)
Apr 26, 2016	42.26	42.27	41.86	41.98	9,645,777	-0.13(-0.32%)
Apr 25, 2016	42.31	42.43	41.95	42.12	11,052,224	-0.39(-0.92%)
Apr 22, 2016	42.47	42.73	42.34	42.51	9,468,235	+0.10(+0.25%)
Apr 21, 2016	42.21	42.73	42.19	42.40	14,062,248	+0.02(+0.04%)
Apr 20, 2016	42.82	43.00	42.28	42.39	11,373,369	-0.21(-0.49%)
Apr 19, 2016	42.50	42.99	42.12	42.60	10,203,305	+0.26(+0.62%)
Apr 18, 2016	42.06	42.58	41.89	42.34	10,403,539	+0.28(+0.66%)
Apr 15, 2016	42.35	42.37	41.86	42.06	11,258,123	-0.23(-0.55%)
Apr 14, 2016	41.97	42.40	41.91	42.29	11,125,778	+0.37(+0.88%)
Apr 13, 2016	41.55	41.95	41.40	41.92	11,271,510	+0.46(+1.12%)
Apr 12, 2016	41.18	41.77	41.16	41.46	7,924,627	+0.22(+0.53%)
Apr 11, 2016	41.48	41.76	41.19	41.24	9,430,873	-0.23(-0.56%)
Apr 08, 2016	41.77	41.88	41.28	41.48	9,326,647	-0.04(-0.11%)
Apr 07, 2016	41.46	41.79	41.24	41.52	14,064,315	-0.16(-0.38%)
Apr 06, 2016	40.72	41.80	40.71	41.68	16,658,359	+1.04(+2.56%)
Apr 05, 2016	40.52	41.00	40.45	40.64	12,014,077	-0.12(-0.29%)
Apr 04, 2016	40.39	40.93	40.27	40.76	13,680,845	+0.52(+1.30%)