Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.47	44.37	43.17	44.21	27,570,042	+0.86(+1.99%)
May 28, 2015	43.16	43.45	43.11	43.34	13,127,065	+0.17(+0.40%)
May 27, 2015	42.90	43.40	42.74	43.17	13,397,863	+0.36(+0.83%)
May 26, 2015	43.04	43.15	42.72	42.81	14,955,734	-0.30(-0.69%)
May 22, 2015	43.61	43.11	43.11	43.11	12,383,646	-0.52(-1.20%)
May 21, 2015	43.96	44.13	43.62	43.63	11,072,479	-0.26(-0.60%)
May 20, 2015	44.05	44.18	43.88	43.89	8,312,328	-0.04(-0.10%)
May 19, 2015	43.53	44.23	43.52	43.94	11,196,736	+0.37(+0.85%)
May 18, 2015	43.68	43.89	43.57	43.57	9,904,859	-0.16(-0.37%)
May 15, 2015	43.52	43.72	43.43	43.73	10,558,897	+0.33(+0.75%)
May 14, 2015	43.17	43.48	42.87	43.40	9,817,389	+0.44(+1.01%)
May 13, 2015	43.28	43.45	42.81	42.96	10,083,729	-0.19(-0.44%)
May 12, 2015	43.23	43.36	42.91	43.15	18,170,930	-0.41(-0.93%)
May 11, 2015	44.04	44.06	43.44	43.56	13,386,905	-0.54(-1.22%)
May 08, 2015	44.29	44.56	44.07	44.10	13,971,839	+0.32(+0.73%)
May 07, 2015	43.60	44.09	43.51	43.78	12,398,010	+0.03(+0.07%)
May 06, 2015	43.89	43.99	43.51	43.75	15,938,043	-0.17(-0.38%)
May 05, 2015	43.79	44.07	43.60	43.92	16,642,780	-0.11(-0.25%)
May 04, 2015	43.66	44.25	43.58	44.02	12,466,257	+0.57(+1.30%)
May 01, 2015	43.39	43.84	43.33	43.46	12,889,264	+0.22(+0.50%)
Apr 30, 2015	43.41	43.66	43.01	43.24	17,923,588	-0.09(-0.20%)
Apr 29, 2015	43.07	43.87	43.00	43.33	23,680,632	-0.22(-0.50%)
Apr 28, 2015	41.45	43.91	42.99	43.54	47,839,560	+2.09(+5.04%)
Apr 27, 2015	41.98	42.13	41.29	41.45	14,590,057	-0.36(-0.87%)
Apr 24, 2015	42.00	42.25	41.75	41.82	10,835,547	+0.07(+0.16%)
Apr 23, 2015	41.76	42.00	41.41	41.75	11,490,933	-0.13(-0.31%)
Apr 22, 2015	41.79	42.02	41.61	41.88	10,901,763	+0.02(+0.05%)
Apr 21, 2015	42.11	42.13	41.68	41.86	12,748,848	+0.04(+0.09%)
Apr 20, 2015	41.74	42.11	41.66	41.82	13,720,315	+0.53(+1.28%)
Apr 17, 2015	41.64	41.64	41.07	41.29	16,065,450	-0.70(-1.66%)
Apr 16, 2015	42.26	42.39	41.92	41.99	8,828,550	-0.44(-1.04%)
Apr 15, 2015	42.16	42.79	42.16	42.43	16,679,075	+0.50(+1.19%)
Apr 14, 2015	41.34	42.10	41.10	41.93	20,187,844	+0.75(+1.82%)
Apr 13, 2015	41.44	41.65	41.02	41.19	14,436,761	-0.38(-0.91%)
Apr 10, 2015	41.42	41.85	40.89	41.56	21,360,486	-0.13(-0.31%)
Apr 09, 2015	41.54	41.91	41.46	41.69	16,537,405	+0.20(+0.49%)
Apr 08, 2015	42.04	42.14	41.40	41.49	18,676,694	-0.20(-0.49%)
Apr 07, 2015	41.86	42.02	41.60	41.69	12,780,200	+0.18(+0.44%)
Apr 06, 2015	41.33	41.62	41.17	41.51	17,423,402	+0.06(+0.14%)
Apr 02, 2015	41.38	41.45	41.45	41.45	10,445,740	+0.17(+0.42%)
Apr 01, 2015	41.57	41.61	40.82	41.28	17,509,344	-0.45(-1.08%)
Mar 31, 2015	42.25	42.33	41.73	41.73	14,405,969	-0.62(-1.47%)
Mar 30, 2015	42.29	42.29	42.22	42.35	11,279,709	+0.43(+1.02%)
Mar 27, 2015	41.98	42.27	41.89	41.93	11,740,515	+0.11(+0.26%)
Mar 26, 2015	42.14	42.25	41.68	41.82	14,577,115	-0.48(-1.13%)
Mar 25, 2015	43.20	43.35	42.24	42.30	19,336,746	-0.27(-0.63%)
Mar 24, 2015	43.13	43.34	42.48	42.56	17,982,984	-0.07(-0.17%)
Mar 23, 2015	42.40	42.94	42.14	42.64	14,681,290	+0.11(+0.26%)
Mar 20, 2015	42.28	42.73	41.93	42.53	35,970,152	+0.27(+0.64%)
Mar 19, 2015	41.69	42.35	41.40	42.26	19,911,968	+0.41(+0.97%)
Mar 18, 2015	40.94	42.09	40.81	41.85	20,562,788	+0.86(+2.09%)
Mar 17, 2015	41.30	41.30	40.83	41.00	13,773,322	-0.47(-1.14%)
Mar 16, 2015	41.08	41.61	41.08	41.47	15,868,419	+0.67(+1.64%)
Mar 13, 2015	40.68	40.97	40.39	40.80	18,006,960	+0.02(+0.05%)
Mar 12, 2015	40.52	40.82	40.41	40.78	17,842,488	+0.39(+0.97%)
Mar 11, 2015	41.42	41.42	40.32	40.39	21,743,368	-0.37(-0.92%)
Mar 10, 2015	41.03	41.20	40.70	40.76	18,217,856	-0.49(-1.19%)
Mar 09, 2015	40.95	41.33	40.56	41.25	11,579,261	+0.30(+0.74%)
Mar 06, 2015	41.68	41.69	40.86	40.95	15,358,449	-0.82(-1.97%)
Mar 05, 2015	41.85	41.99	41.64	41.77	16,002,218	+0.07(+0.17%)
Mar 04, 2015	42.08	42.25	41.55	41.70	18,509,164	-0.33(-0.79%)
Mar 03, 2015	42.25	42.29	41.76	42.03	11,453,030	-0.17(-0.41%)