Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	41.03	41.25	40.29	40.30	14,190,956	-0.95(-2.31%)
Jul 30, 2014	41.61	41.80	40.92	41.26	11,335,305	-0.36(-0.85%)
Jul 29, 2014	41.78	42.11	41.30	41.61	14,539,748	+0.43(+1.05%)
Jul 28, 2014	41.32	41.44	41.09	41.18	12,108,240	-0.13(-0.31%)
Jul 25, 2014	41.29	41.45	41.14	41.31	7,790,066	-0.04(-0.10%)
Jul 24, 2014	41.43	41.55	41.14	41.35	14,168,358	+0.07(+0.17%)
Jul 23, 2014	41.41	41.55	41.23	41.28	8,856,471	-0.23(-0.55%)
Jul 22, 2014	41.29	41.82	41.29	41.50	9,163,629	+0.31(+0.74%)
Jul 21, 2014	41.12	41.33	40.99	41.20	9,989,228	-0.24(-0.58%)
Jul 18, 2014	41.14	41.50	40.93	41.44	10,464,475	+0.53(+1.28%)
Jul 17, 2014	41.11	41.37	40.89	40.91	9,361,115	-0.39(-0.95%)
Jul 16, 2014	41.16	41.35	41.01	41.31	9,580,009	+0.17(+0.41%)
Jul 15, 2014	41.29	41.48	40.84	41.14	14,300,186	-0.19(-0.46%)
Jul 14, 2014	41.64	41.67	41.24	41.33	11,773,532	-0.18(-0.44%)
Jul 11, 2014	41.66	41.72	41.31	41.51	8,597,193	-0.10(-0.24%)
Jul 10, 2014	41.40	41.75	41.01	41.61	7,860,738	+0.02(+0.05%)
Jul 09, 2014	41.52	41.71	41.33	41.59	9,768,339	+0.27(+0.65%)
Jul 08, 2014	41.67	41.67	41.14	41.32	11,628,017	-0.25(-0.60%)
Jul 07, 2014	41.85	42.37	41.55	41.57	13,057,538	-0.48(-1.15%)
Jul 03, 2014	42.19	42.05	42.05	42.05	7,348,846	+0.11(+0.25%)
Jul 02, 2014	41.53	41.98	41.46	41.94	9,756,001	+0.38(+0.92%)
Jul 01, 2014	40.99	41.65	40.83	41.56	12,422,412	+0.47(+1.14%)
Jun 30, 2014	40.92	41.34	40.87	41.09	12,297,148	+0.23(+0.56%)
Jun 27, 2014	41.46	41.57	40.83	40.87	24,335,866	-0.71(-1.71%)
Jun 26, 2014	41.74	41.75	41.38	41.58	10,190,102	-0.23(-0.56%)
Jun 25, 2014	41.01	42.14	41.00	41.81	18,687,532	+0.67(+1.62%)
Jun 24, 2014	41.47	41.74	41.11	41.14	11,485,133	-0.41(-0.99%)
Jun 23, 2014	41.77	41.90	41.49	41.55	9,771,919	-0.30(-0.71%)
Jun 20, 2014	41.63	42.11	41.51	41.85	20,297,686	+0.44(+1.06%)
Jun 19, 2014	41.50	41.50	41.27	41.41	8,461,416	-0.08(-0.19%)
Jun 18, 2014	41.22	41.52	41.06	41.49	11,032,434	+0.25(+0.60%)
Jun 17, 2014	41.16	41.35	41.04	41.24	8,822,262	-0.01(-0.02%)
Jun 16, 2014	41.24	41.47	41.01	41.25	10,825,848	-0.12(-0.29%)
Jun 13, 2014	41.28	41.66	41.18	41.37	11,823,427	-0.04(-0.10%)
Jun 12, 2014	41.40	41.71	41.24	41.41	13,463,913	-0.06(-0.15%)
Jun 11, 2014	41.27	41.63	41.19	41.48	16,585,105	+0.23(+0.55%)
Jun 10, 2014	40.85	41.26	40.85	41.25	10,817,398	+0.45(+1.11%)
Jun 06, 2014	41.05	41.09	40.79	40.80	9,504,641	-0.18(-0.43%)
Jun 05, 2014	40.88	41.24	40.71	40.98	10,833,778	+0.12(+0.29%)
Jun 04, 2014	40.75	40.91	40.56	40.86	9,748,628	+0.01(+0.03%)
Jun 03, 2014	40.57	40.88	40.46	40.84	10,035,933	-0.01(-0.03%)
Jun 02, 2014	40.84	41.05	40.54	40.86	9,110,744	+0.05(+0.12%)
May 30, 2014	40.57	41.10	40.57	40.81	16,331,573	+0.11(+0.28%)
May 29, 2014	40.14	40.76	39.92	40.69	12,057,201	+0.92(+2.30%)
May 28, 2014	40.00	40.01	39.78	39.78	9,702,143	-0.20(-0.51%)
May 27, 2014	40.15	40.23	39.83	39.98	10,353,327	-0.08(-0.21%)
May 23, 2014	39.94	40.07	40.07	40.07	8,582,673	+0.20(+0.51%)
May 22, 2014	39.78	40.04	39.52	39.86	7,150,898	-0.04(-0.10%)
May 21, 2014	39.64	39.93	39.59	39.90	9,442,404	+0.41(+1.04%)
May 20, 2014	39.65	39.68	39.30	39.49	11,138,706	-0.25(-0.62%)
May 19, 2014	39.31	39.75	39.23	39.74	10,661,760	+0.34(+0.86%)
May 16, 2014	39.25	39.68	39.25	39.40	12,849,224	-0.01(-0.04%)
May 15, 2014	39.36	39.91	39.15	39.42	12,645,213	-0.34(-0.85%)
May 14, 2014	39.23	39.89	39.23	39.76	11,056,180	+0.44(+1.11%)
May 13, 2014	39.01	39.54	38.93	39.32	12,703,624	+0.32(+0.83%)
May 12, 2014	39.23	39.23	38.68	38.99	11,460,061	+0.06(+0.14%)
May 09, 2014	38.86	39.29	38.37	38.94	17,561,082	+0.27(+0.69%)
May 08, 2014	39.18	39.33	38.59	38.67	20,375,370	-0.71(-1.81%)
May 07, 2014	39.63	40.07	39.16	39.38	32,473,310	-0.90(-2.22%)
May 06, 2014	41.43	41.45	40.23	40.28	19,211,834	-1.07(-2.59%)
May 05, 2014	40.98	41.38	40.73	41.35	11,534,785	+0.29(+0.70%)
May 02, 2014	41.94	41.98	40.86	41.06	17,127,860	-0.99(-2.35%)