Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)