Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.45	44.35	43.15	44.18	27,583,094	+0.86(+1.99%)
May 28, 2015	43.14	43.43	43.09	43.32	13,133,280	+0.17(+0.40%)
May 27, 2015	42.88	43.38	42.72	43.15	13,404,206	+0.36(+0.83%)
May 26, 2015	43.02	43.13	42.70	42.79	14,962,815	-0.30(-0.69%)
May 22, 2015	43.59	43.09	43.09	43.09	12,389,509	-0.52(-1.20%)
May 21, 2015	43.94	44.11	43.60	43.61	11,077,721	-0.26(-0.60%)
May 20, 2015	44.02	44.16	43.86	43.87	8,316,263	-0.04(-0.10%)
May 19, 2015	43.51	44.21	43.50	43.92	11,202,038	+0.37(+0.85%)
May 18, 2015	43.66	43.87	43.55	43.55	9,909,548	-0.16(-0.37%)
May 15, 2015	43.50	43.70	43.41	43.71	10,563,896	+0.33(+0.75%)
May 14, 2015	43.15	43.46	42.85	43.38	9,822,037	+0.44(+1.01%)
May 13, 2015	43.26	43.43	42.79	42.94	10,088,503	-0.19(-0.44%)
May 12, 2015	43.21	43.34	42.89	43.13	18,179,534	-0.41(-0.93%)
May 11, 2015	44.02	44.04	43.42	43.54	13,393,243	-0.54(-1.22%)
May 08, 2015	44.26	44.54	44.05	44.08	13,978,454	+0.32(+0.73%)
May 07, 2015	43.58	44.07	43.49	43.76	12,403,880	+0.03(+0.07%)
May 06, 2015	43.87	43.97	43.49	43.73	15,945,589	-0.17(-0.38%)
May 05, 2015	43.77	44.05	43.58	43.89	16,650,660	-0.11(-0.25%)
May 04, 2015	43.64	44.23	43.56	44.00	12,472,159	+0.57(+1.30%)
May 01, 2015	43.36	43.81	43.31	43.44	12,895,367	+0.22(+0.50%)
Apr 30, 2015	43.39	43.64	42.99	43.22	17,932,074	-0.09(-0.20%)
Apr 29, 2015	43.05	43.85	42.98	43.31	23,691,844	-0.22(-0.50%)
Apr 28, 2015	41.43	43.89	42.97	43.52	47,862,212	+2.09(+5.04%)
Apr 27, 2015	41.96	42.11	41.27	41.43	14,596,965	-0.36(-0.87%)
Apr 24, 2015	41.98	42.23	41.73	41.80	10,840,677	+0.07(+0.16%)
Apr 23, 2015	41.74	41.98	41.39	41.73	11,496,374	-0.13(-0.31%)
Apr 22, 2015	41.77	42.00	41.59	41.86	10,906,924	+0.02(+0.05%)
Apr 21, 2015	42.09	42.11	41.66	41.84	12,754,884	+0.04(+0.09%)
Apr 20, 2015	41.72	42.09	41.64	41.80	13,726,811	+0.53(+1.28%)
Apr 17, 2015	41.62	41.62	41.05	41.27	16,073,056	-0.70(-1.66%)
Apr 16, 2015	42.24	42.37	41.90	41.97	8,832,730	-0.44(-1.04%)
Apr 15, 2015	42.14	42.77	42.14	42.41	16,686,972	+0.50(+1.19%)
Apr 14, 2015	41.32	42.08	41.08	41.91	20,197,402	+0.75(+1.82%)
Apr 13, 2015	41.42	41.63	41.00	41.17	14,443,597	-0.38(-0.91%)
Apr 10, 2015	41.40	41.83	40.87	41.54	21,370,600	-0.13(-0.31%)
Apr 09, 2015	41.52	41.89	41.44	41.67	16,545,235	+0.20(+0.49%)
Apr 08, 2015	42.02	42.12	41.38	41.47	18,685,536	-0.20(-0.49%)
Apr 07, 2015	41.84	42.00	41.58	41.67	12,786,250	+0.18(+0.44%)
Apr 06, 2015	41.31	41.60	41.15	41.49	17,431,650	+0.06(+0.14%)
Apr 02, 2015	41.36	41.43	41.43	41.43	10,450,685	+0.17(+0.42%)
Apr 01, 2015	41.55	41.59	40.80	41.26	17,517,634	-0.45(-1.08%)
Mar 31, 2015	42.23	42.31	41.71	41.71	14,412,790	-0.62(-1.47%)
Mar 30, 2015	42.27	42.27	42.20	42.33	11,285,049	+0.43(+1.02%)
Mar 27, 2015	41.96	42.25	41.87	41.91	11,746,074	+0.11(+0.26%)
Mar 26, 2015	42.12	42.23	41.66	41.80	14,584,016	-0.48(-1.13%)
Mar 25, 2015	43.18	43.33	42.22	42.28	19,345,900	-0.27(-0.63%)
Mar 24, 2015	43.11	43.32	42.46	42.54	17,991,498	-0.07(-0.17%)
Mar 23, 2015	42.38	42.91	42.12	42.62	14,688,241	+0.11(+0.26%)
Mar 20, 2015	42.26	42.71	41.91	42.51	35,987,184	+0.27(+0.64%)
Mar 19, 2015	41.67	42.33	41.38	42.24	19,921,396	+0.41(+0.97%)
Mar 18, 2015	40.92	42.07	40.79	41.83	20,572,522	+0.86(+2.09%)
Mar 17, 2015	41.28	41.28	40.81	40.98	13,779,843	-0.47(-1.14%)
Mar 16, 2015	41.06	41.59	41.06	41.45	15,875,932	+0.67(+1.64%)
Mar 13, 2015	40.66	40.95	40.38	40.78	18,015,484	+0.02(+0.05%)
Mar 12, 2015	40.51	40.80	40.39	40.76	17,850,934	+0.39(+0.97%)
Mar 11, 2015	41.40	41.40	40.30	40.37	21,753,662	-0.37(-0.92%)
Mar 10, 2015	41.01	41.18	40.68	40.74	18,226,480	-0.49(-1.19%)
Mar 09, 2015	40.93	41.31	40.54	41.23	11,584,743	+0.30(+0.74%)
Mar 06, 2015	41.66	41.67	40.84	40.93	15,365,720	-0.82(-1.97%)
Mar 05, 2015	41.83	41.97	41.62	41.75	16,009,793	+0.07(+0.17%)
Mar 04, 2015	42.06	42.23	41.53	41.68	18,517,926	-0.33(-0.79%)
Mar 03, 2015	42.23	42.27	41.74	42.01	11,458,451	-0.17(-0.41%)