Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	41.30	41.43	41.09	41.29	19,737,744	+0.45(+1.10%)
Oct 30, 2014	39.70	40.90	39.69	40.84	18,054,684	+0.79(+1.97%)
Oct 29, 2014	39.92	40.34	39.64	40.05	17,536,296	+0.25(+0.63%)
Oct 28, 2014	40.34	40.34	38.55	39.80	33,622,576	-0.43(-1.06%)
Oct 27, 2014	40.56	41.06	39.85	40.23	20,232,914	-0.83(-2.01%)
Oct 24, 2014	40.48	41.09	40.36	41.06	12,011,054	+0.70(+1.73%)
Oct 23, 2014	40.09	40.67	40.04	40.36	16,629,630	+0.80(+2.02%)
Oct 22, 2014	39.36	39.81	39.20	39.56	18,105,780	+0.27(+0.69%)
Oct 21, 2014	38.89	39.40	38.71	39.29	24,275,050	+0.77(+2.00%)
Oct 20, 2014	38.64	38.68	38.48	38.52	16,928,610	+0.02(+0.06%)
Oct 17, 2014	38.38	38.93	38.15	38.50	27,669,098	+0.42(+1.10%)
Oct 16, 2014	38.49	38.55	37.41	38.08	30,669,550	-0.93(-2.38%)
Oct 15, 2014	39.46	39.82	38.69	39.00	26,360,744	-1.14(-2.84%)
Oct 14, 2014	40.31	40.59	39.72	40.14	15,345,344	+0.14(+0.34%)
Oct 13, 2014	41.73	41.73	39.89	40.01	20,788,968	-1.80(-4.30%)
Oct 10, 2014	42.27	42.70	41.80	41.80	15,835,680	-0.39(-0.93%)
Oct 09, 2014	42.76	43.12	42.12	42.20	12,061,852	-0.69(-1.61%)
Oct 08, 2014	41.80	42.92	41.74	42.89	17,285,114	+1.23(+2.94%)
Oct 07, 2014	42.27	42.33	41.65	41.66	13,367,300	-0.80(-1.88%)
Oct 06, 2014	42.88	42.94	42.26	42.46	9,986,482	-0.23(-0.53%)
Oct 03, 2014	42.17	42.83	42.17	42.69	12,126,393	+0.75(+1.78%)
Oct 02, 2014	41.89	42.09	41.54	41.94	11,379,835	+0.10(+0.24%)
Oct 01, 2014	42.11	42.20	41.69	41.84	12,753,761	-0.41(-0.96%)
Sep 30, 2014	42.33	42.74	42.22	42.25	12,974,849	-0.09(-0.22%)
Sep 29, 2014	42.07	42.56	41.91	42.34	12,237,550	+0.01(+0.03%)
Sep 26, 2014	42.56	42.61	41.73	42.32	15,135,532	-0.18(-0.42%)
Sep 25, 2014	42.96	43.11	42.50	42.50	12,208,581	-0.51(-1.19%)
Sep 24, 2014	42.98	43.14	42.92	43.02	16,091,324	+0.06(+0.13%)
Sep 23, 2014	42.87	43.28	42.54	42.96	11,251,674	-0.21(-0.50%)
Sep 22, 2014	43.02	43.45	43.01	43.17	13,082,340	+0.06(+0.15%)
Sep 19, 2014	43.29	43.39	43.11	43.11	20,325,608	+0.13(+0.30%)
Sep 18, 2014	42.85	43.00	42.63	42.98	11,231,554	+0.31(+0.72%)
Sep 17, 2014	42.42	42.77	42.25	42.67	14,412,735	-0.08(-0.18%)
Sep 16, 2014	42.41	42.80	42.25	42.75	12,692,642	+0.33(+0.79%)
Sep 15, 2014	42.51	42.75	42.40	42.42	10,860,085	-0.02(-0.05%)
Sep 12, 2014	42.67	42.85	42.23	42.44	9,857,780	-0.39(-0.92%)
Sep 11, 2014	42.91	43.07	42.62	42.83	10,927,039	-0.16(-0.36%)
Sep 10, 2014	42.92	43.06	42.70	42.99	13,027,041	+0.14(+0.33%)
Sep 09, 2014	43.04	43.18	42.78	42.85	10,531,582	-0.35(-0.80%)
Sep 08, 2014	43.31	43.39	43.04	43.19	11,902,355	-0.09(-0.21%)
Sep 05, 2014	42.75	43.28	42.74	43.28	15,186,397	+0.78(+1.83%)
Sep 04, 2014	42.85	43.14	42.39	42.51	15,280,436	-0.28(-0.66%)
Sep 03, 2014	42.30	43.06	42.49	42.79	12,857,083	+0.49(+1.15%)
Sep 02, 2014	42.26	42.45	42.22	42.30	8,557,710	-0.23(-0.53%)
Aug 29, 2014	42.75	42.53	42.53	42.53	8,079,021	+0.08(+0.18%)
Aug 28, 2014	42.37	42.61	42.34	42.45	7,408,169	-0.20(-0.46%)
Aug 27, 2014	42.73	42.86	42.53	42.65	9,254,324	+0.06(+0.13%)
Aug 26, 2014	42.22	42.73	42.21	42.59	13,032,852	+0.33(+0.79%)
Aug 25, 2014	41.98	42.36	41.92	42.26	7,308,732	+0.40(+0.95%)
Aug 22, 2014	41.77	42.00	41.71	41.86	7,332,379	+0.23(+0.54%)
Aug 21, 2014	42.02	42.20	41.59	41.64	10,808,333	-0.45(-1.06%)
Aug 20, 2014	41.52	42.15	41.47	42.08	9,948,485	+0.40(+0.97%)
Aug 19, 2014	41.64	41.71	41.27	41.68	10,509,020	+0.35(+0.84%)
Aug 18, 2014	41.60	41.65	41.28	41.33	13,348,452	-0.13(-0.32%)
Aug 15, 2014	41.60	41.73	41.06	41.47	12,787,179	-0.12(-0.29%)
Aug 14, 2014	41.07	41.59	41.03	41.59	11,211,934	+0.66(+1.61%)
Aug 13, 2014	40.60	40.96	40.44	40.93	15,082,159	+0.58(+1.44%)
Aug 12, 2014	40.01	40.43	39.99	40.35	10,021,773	+0.26(+0.65%)
Aug 11, 2014	40.11	40.36	39.94	40.09	7,785,694	+0.08(+0.19%)
Aug 08, 2014	39.53	40.05	39.32	40.01	10,009,441	+0.64(+1.64%)
Aug 07, 2014	39.77	40.02	39.31	39.36	10,198,722	-0.21(-0.52%)
Aug 06, 2014	39.53	39.72	39.42	39.57	17,351,238	-0.07(-0.18%)
Aug 05, 2014	40.13	40.31	39.49	39.64	12,761,634	-0.73(-1.81%)
Aug 04, 2014	40.29	40.52	39.87	40.37	12,079,834	+0.18(+0.46%)