Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	39.33	40.30	39.29	40.23	11,590,067	+0.59(+1.49%)
Mar 31, 2016	39.77	40.07	39.53	39.64	11,125,319	-0.23(-0.58%)
Mar 30, 2016	40.07	40.12	39.79	39.87	8,547,761	-0.08(-0.19%)
Mar 29, 2016	39.64	40.01	39.38	39.95	9,845,811	+0.37(+0.93%)
Mar 28, 2016	39.80	39.92	39.44	39.58	8,070,985	-0.18(-0.45%)
Mar 24, 2016	39.55	39.76	39.76	39.76	10,099,214	-0.01(-0.02%)
Mar 23, 2016	40.16	40.16	39.59	39.77	13,277,712	+0.04(+0.09%)
Mar 22, 2016	39.39	40.05	39.37	39.73	12,409,843	+0.17(+0.44%)
Mar 21, 2016	39.20	39.58	39.03	39.56	10,207,224	+0.41(+1.05%)
Mar 18, 2016	38.76	39.27	38.65	39.15	19,253,270	+0.54(+1.40%)
Mar 17, 2016	38.91	38.94	38.46	38.61	12,785,038	-0.31(-0.79%)
Mar 16, 2016	39.19	39.19	38.62	38.91	13,322,874	-0.36(-0.92%)
Mar 15, 2016	39.32	39.44	38.92	39.27	12,094,104	-0.49(-1.24%)
Mar 14, 2016	39.82	39.95	39.58	39.77	8,720,003	-0.09(-0.23%)
Mar 11, 2016	39.72	40.05	39.54	39.86	20,732,332	+0.45(+1.14%)
Mar 10, 2016	39.15	39.56	38.95	39.41	16,510,127	+0.51(+1.30%)
Mar 09, 2016	39.07	39.30	38.71	38.90	12,306,876	-0.07(-0.17%)
Mar 08, 2016	38.90	39.33	38.85	38.97	11,129,373	-0.14(-0.36%)
Mar 07, 2016	38.52	39.33	38.45	39.11	10,048,995	+0.42(+1.08%)
Mar 04, 2016	38.52	38.85	38.26	38.69	12,228,794	-0.01(-0.04%)
Mar 03, 2016	38.77	38.84	38.00	38.71	13,201,884	-0.13(-0.33%)
Mar 02, 2016	38.36	38.96	38.28	38.84	16,116,057	+0.39(+1.00%)
Mar 01, 2016	37.44	38.59	37.22	38.45	16,292,630	+1.14(+3.07%)
Feb 29, 2016	37.54	37.77	37.26	37.31	17,333,992	-0.32(-0.85%)
Feb 26, 2016	37.93	37.99	37.62	37.62	12,451,491	-0.27(-0.71%)
Feb 25, 2016	37.57	37.89	37.44	37.89	11,689,520	+0.33(+0.87%)
Feb 24, 2016	37.27	37.61	36.87	37.57	10,192,198	+0.01(+0.04%)
Feb 23, 2016	37.57	37.84	37.47	37.55	10,632,107	-0.17(-0.45%)
Feb 22, 2016	37.36	37.73	37.24	37.72	10,458,183	+0.48(+1.30%)
Feb 19, 2016	37.34	37.39	37.05	37.24	12,065,058	-0.15(-0.40%)
Feb 18, 2016	37.60	37.88	37.33	37.39	12,938,076	-0.21(-0.55%)
Feb 17, 2016	37.15	37.63	37.12	37.60	12,548,417	+0.61(+1.65%)
Feb 16, 2016	36.70	37.14	36.58	36.99	15,362,462	+0.56(+1.53%)
Feb 12, 2016	36.39	36.43	36.43	36.43	18,302,200	+0.13(+0.37%)
Feb 11, 2016	36.27	36.70	36.04	36.29	14,921,810	-0.51(-1.37%)
Feb 10, 2016	36.79	37.45	36.77	36.80	14,843,507	+0.27(+0.75%)
Feb 09, 2016	36.18	36.83	35.96	36.53	14,332,097	+0.25(+0.68%)
Feb 08, 2016	36.35	36.65	35.64	36.28	17,961,428	-0.41(-1.11%)
Feb 05, 2016	36.11	36.94	35.86	36.69	22,723,152	+0.59(+1.63%)
Feb 04, 2016	36.93	36.96	35.69	36.10	27,737,900	-1.08(-2.92%)
Feb 03, 2016	36.87	37.23	36.09	37.19	26,337,370	-0.27(-0.71%)
Feb 02, 2016	37.35	37.52	37.08	37.45	20,052,992	-0.25(-0.67%)