Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.70	41.70	40.90	41.10	17,648,158	-0.67(-1.61%)
Apr 28, 2016	41.89	42.15	41.63	41.78	12,133,743	-0.43(-1.01%)
Apr 27, 2016	42.02	42.44	42.02	42.21	9,260,893	+0.20(+0.48%)
Apr 26, 2016	42.28	42.29	41.88	42.00	9,641,212	-0.13(-0.32%)
Apr 25, 2016	42.33	42.45	41.97	42.14	11,046,994	-0.39(-0.92%)
Apr 22, 2016	42.49	42.75	42.36	42.53	9,463,754	+0.10(+0.25%)
Apr 21, 2016	42.23	42.75	42.21	42.42	14,055,593	+0.02(+0.04%)
Apr 20, 2016	42.84	43.02	42.30	42.41	11,367,987	-0.21(-0.49%)
Apr 19, 2016	42.52	43.01	42.14	42.62	10,198,476	+0.26(+0.62%)
Apr 18, 2016	42.08	42.60	41.91	42.36	10,398,616	+0.28(+0.66%)
Apr 15, 2016	42.37	42.39	41.88	42.08	11,252,795	-0.23(-0.55%)
Apr 14, 2016	41.99	42.42	41.93	42.31	11,120,513	+0.37(+0.88%)
Apr 13, 2016	41.57	41.97	41.42	41.94	11,266,175	+0.46(+1.12%)
Apr 12, 2016	41.20	41.79	41.18	41.48	7,920,877	+0.22(+0.53%)
Apr 11, 2016	41.50	41.78	41.21	41.26	9,426,410	-0.23(-0.56%)
Apr 08, 2016	41.79	41.90	41.30	41.49	9,322,233	-0.05(-0.11%)
Apr 07, 2016	41.48	41.81	41.26	41.54	14,057,660	-0.16(-0.38%)
Apr 06, 2016	40.74	41.82	40.73	41.70	16,650,476	+1.04(+2.56%)
Apr 05, 2016	40.54	41.01	40.47	40.66	12,008,392	-0.12(-0.29%)
Apr 04, 2016	40.41	40.95	40.29	40.78	13,674,371	+0.52(+1.30%)
Apr 01, 2016	39.35	40.32	39.31	40.25	11,584,582	+0.59(+1.49%)
Mar 31, 2016	39.79	40.09	39.55	39.66	11,120,054	-0.23(-0.58%)
Mar 30, 2016	40.09	40.14	39.80	39.89	8,543,716	-0.08(-0.19%)
Mar 29, 2016	39.66	40.03	39.40	39.97	9,841,151	+0.37(+0.93%)
Mar 28, 2016	39.82	39.94	39.46	39.60	8,067,166	-0.18(-0.45%)
Mar 24, 2016	39.57	39.78	39.78	39.78	10,094,434	-0.01(-0.02%)
Mar 23, 2016	40.18	40.18	39.61	39.79	13,271,429	+0.04(+0.09%)
Mar 22, 2016	39.41	40.07	39.38	39.75	12,403,971	+0.17(+0.44%)
Mar 21, 2016	39.22	39.60	39.05	39.58	10,202,394	+0.41(+1.05%)
Mar 18, 2016	38.78	39.29	38.67	39.16	19,244,158	+0.54(+1.40%)
Mar 17, 2016	38.92	38.95	38.47	38.62	12,778,988	-0.31(-0.79%)
Mar 16, 2016	39.21	39.21	38.64	38.93	13,316,570	-0.36(-0.92%)
Mar 15, 2016	39.34	39.46	38.94	39.29	12,088,381	-0.49(-1.24%)
Mar 14, 2016	39.84	39.97	39.60	39.79	8,715,876	-0.09(-0.23%)
Mar 11, 2016	39.74	40.07	39.56	39.88	20,722,520	+0.45(+1.14%)
Mar 10, 2016	39.17	39.58	38.97	39.43	16,502,310	+0.51(+1.30%)
Mar 09, 2016	39.08	39.32	38.73	38.92	12,301,050	-0.07(-0.17%)
Mar 08, 2016	38.92	39.34	38.87	38.99	11,124,104	-0.14(-0.36%)
Mar 07, 2016	38.53	39.34	38.47	39.13	10,044,237	+0.42(+1.08%)
Mar 04, 2016	38.54	38.87	38.28	38.71	12,223,005	-0.01(-0.04%)
Mar 03, 2016	38.79	38.85	38.02	38.73	13,195,634	-0.13(-0.33%)
Mar 02, 2016	38.38	38.98	38.30	38.85	16,108,427	+0.39(+1.00%)
Mar 01, 2016	37.46	38.61	37.23	38.47	16,284,917	+1.14(+3.07%)
Feb 29, 2016	37.55	37.78	37.28	37.32	17,325,786	-0.32(-0.85%)
Feb 26, 2016	37.95	38.01	37.64	37.64	12,445,596	-0.27(-0.71%)
Feb 25, 2016	37.58	37.91	37.46	37.91	11,683,986	+0.33(+0.87%)
Feb 24, 2016	37.29	37.63	36.89	37.58	10,187,373	+0.01(+0.04%)
Feb 23, 2016	37.58	37.86	37.49	37.57	10,627,074	-0.17(-0.45%)
Feb 22, 2016	37.38	37.75	37.26	37.74	10,453,232	+0.48(+1.30%)
Feb 19, 2016	37.35	37.40	37.07	37.26	12,059,346	-0.15(-0.40%)
Feb 18, 2016	37.61	37.90	37.35	37.40	12,931,951	-0.21(-0.55%)
Feb 17, 2016	37.17	37.65	37.14	37.61	12,542,477	+0.61(+1.65%)
Feb 16, 2016	36.72	37.16	36.60	37.00	15,355,189	+0.56(+1.53%)
Feb 12, 2016	36.41	36.45	36.45	36.45	18,293,536	+0.13(+0.37%)
Feb 11, 2016	36.28	36.71	36.06	36.31	14,914,746	-0.51(-1.37%)
Feb 10, 2016	36.80	37.47	36.79	36.82	14,836,480	+0.28(+0.75%)
Feb 09, 2016	36.19	36.85	35.98	36.54	14,325,312	+0.25(+0.68%)
Feb 08, 2016	36.37	36.67	35.66	36.30	17,952,924	-0.41(-1.11%)
Feb 05, 2016	36.13	36.96	35.88	36.71	22,712,394	+0.59(+1.63%)
Feb 04, 2016	36.94	36.97	35.70	36.12	27,724,770	-1.09(-2.92%)
Feb 03, 2016	36.88	37.24	36.11	37.20	26,324,902	-0.27(-0.71%)
Feb 02, 2016	37.37	37.54	37.09	37.47	20,043,498	-0.25(-0.67%)