Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.26	41.61	40.92	41.30	19,211,050	-0.11(-0.27%)
Apr 29, 2014	40.55	41.51	40.39	41.41	19,370,684	+1.44(+3.60%)
Apr 28, 2014	40.63	40.80	39.83	39.97	24,080,380	-0.40(-0.98%)
Apr 25, 2014	40.57	40.68	40.22	40.37	8,831,171	-0.20(-0.50%)
Apr 24, 2014	40.43	40.78	40.09	40.57	9,521,040	+0.02(+0.05%)
Apr 23, 2014	40.73	40.74	40.25	40.55	10,968,985	-0.19(-0.47%)
Apr 22, 2014	40.26	41.13	40.21	40.74	19,722,844	+0.37(+0.91%)
Apr 21, 2014	39.89	40.41	39.78	40.38	8,835,084	+0.55(+1.38%)
Apr 17, 2014	39.81	39.83	39.83	39.83	15,971,032	+0.15(+0.37%)
Apr 16, 2014	39.81	40.16	39.45	39.68	13,662,439	+0.15(+0.37%)
Apr 15, 2014	39.35	39.71	38.87	39.53	15,785,059	+0.34(+0.86%)
Apr 14, 2014	39.65	40.01	38.75	39.19	15,292,185	-0.25(-0.63%)
Apr 11, 2014	39.18	39.82	39.00	39.44	19,329,016	+0.05(+0.13%)
Apr 10, 2014	40.83	41.00	39.34	39.39	25,498,262	-0.88(-2.19%)
Apr 09, 2014	38.94	40.31	38.93	40.27	22,840,476	+1.45(+3.74%)
Apr 08, 2014	38.99	39.22	38.58	38.82	15,266,013	-0.11(-0.27%)
Apr 07, 2014	39.05	39.61	38.81	38.92	16,201,442	-0.66(-1.66%)
Apr 04, 2014	39.92	40.00	39.56	39.58	14,764,834	-0.06(-0.16%)
Apr 03, 2014	39.87	40.02	39.46	39.64	11,787,094	-0.18(-0.44%)
Apr 02, 2014	39.83	39.89	39.53	39.82	10,010,469	+0.06(+0.16%)
Apr 01, 2014	39.95	40.09	39.50	39.76	10,939,816	-0.28(-0.70%)
Mar 31, 2014	39.56	40.09	39.52	40.04	12,654,443	+0.56(+1.41%)
Mar 28, 2014	39.64	40.17	39.33	39.48	12,704,969	+0.18(+0.45%)
Mar 27, 2014	39.42	39.57	39.02	39.30	15,668,823	-0.20(-0.52%)
Mar 26, 2014	39.09	39.82	39.06	39.51	18,469,402	+0.59(+1.50%)
Mar 25, 2014	38.00	39.13	37.95	38.92	20,014,918	+0.99(+2.62%)
Mar 24, 2014	38.69	38.69	37.78	37.93	21,977,920	-0.62(-1.61%)
Mar 21, 2014	39.85	39.92	38.52	38.55	33,214,596	-0.66(-1.67%)
Mar 20, 2014	39.37	39.41	39.01	39.21	11,996,084	-0.28(-0.71%)
Mar 19, 2014	39.97	40.14	39.24	39.49	14,247,359	-0.26(-0.66%)
Mar 18, 2014	39.71	39.89	39.61	39.75	9,959,915	+0.07(+0.18%)
Mar 17, 2014	39.46	39.81	39.46	39.68	13,643,110	+0.39(+1.01%)
Mar 14, 2014	39.16	39.51	38.98	39.28	17,182,116	-0.06(-0.16%)
Mar 13, 2014	39.92	40.05	39.30	39.35	14,348,650	-0.42(-1.06%)
Mar 12, 2014	39.48	39.85	39.38	39.77	13,565,047	+0.08(+0.21%)
Mar 11, 2014	40.18	40.21	39.60	39.69	15,549,401	-0.44(-1.10%)
Mar 10, 2014	40.21	40.34	39.90	40.13	10,546,772	-0.10(-0.26%)
Mar 07, 2014	40.15	40.30	39.97	40.23	15,190,853	+0.15(+0.37%)
Mar 06, 2014	39.94	40.36	39.91	40.08	15,149,364	+0.27(+0.67%)
Mar 05, 2014	40.18	40.21	39.57	39.82	12,814,171	-0.13(-0.32%)
Mar 04, 2014	39.93	40.18	39.84	39.94	15,707,332	+0.45(+1.13%)
Mar 03, 2014	39.27	39.74	39.17	39.50	14,030,283	-0.40(-1.00%)
Feb 28, 2014	39.71	40.22	39.66	39.90	16,981,162	+0.23(+0.58%)
Feb 27, 2014	39.37	39.67	39.20	39.66	12,935,531	+0.27(+0.69%)
Feb 26, 2014	39.20	39.52	39.15	39.39	14,484,021	+0.25(+0.64%)
Feb 25, 2014	39.29	39.48	39.06	39.14	12,161,603	-0.19(-0.48%)
Feb 24, 2014	39.22	39.72	39.22	39.33	15,731,143	+0.11(+0.27%)
Feb 21, 2014	39.10	39.44	39.08	39.22	16,665,455	+0.15(+0.39%)
Feb 20, 2014	38.58	39.20	38.52	39.07	14,464,519	+0.54(+1.40%)
Feb 19, 2014	38.81	38.96	38.50	38.53	14,709,036	-0.46(-1.17%)
Feb 18, 2014	38.66	39.15	38.59	38.99	16,000,453	+0.18(+0.45%)
Feb 14, 2014	38.47	38.81	38.81	38.81	12,401,901	+0.24(+0.62%)
Feb 13, 2014	38.12	38.65	38.09	38.57	14,631,768	+0.07(+0.18%)
Feb 12, 2014	38.81	38.99	38.40	38.50	19,468,068	-0.49(-1.26%)
Feb 11, 2014	38.30	39.03	38.11	38.99	21,930,852	+0.57(+1.48%)
Feb 10, 2014	38.01	38.50	37.96	38.43	15,155,378	+0.08(+0.22%)
Feb 07, 2014	37.56	38.38	37.41	38.34	20,781,184	+0.70(+1.86%)
Feb 06, 2014	37.28	37.71	36.96	37.64	17,477,476	+0.17(+0.45%)
Feb 05, 2014	37.99	38.64	37.20	37.47	35,005,864	+0.01(+0.04%)
Feb 04, 2014	36.82	37.47	36.68	37.46	25,972,374	+1.00(+2.75%)