Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	41.01	41.23	40.27	40.28	14,197,674	-0.95(-2.31%)
Jul 30, 2014	41.59	41.78	40.90	41.24	11,340,671	-0.35(-0.85%)
Jul 29, 2014	41.76	42.09	41.28	41.59	14,546,631	+0.43(+1.05%)
Jul 28, 2014	41.30	41.42	41.07	41.16	12,113,972	-0.13(-0.31%)
Jul 25, 2014	41.27	41.44	41.12	41.29	7,793,753	-0.04(-0.10%)
Jul 24, 2014	41.41	41.53	41.12	41.33	14,175,065	+0.07(+0.17%)
Jul 23, 2014	41.39	41.53	41.22	41.26	8,860,664	-0.23(-0.55%)
Jul 22, 2014	41.27	41.80	41.27	41.48	9,167,967	+0.31(+0.74%)
Jul 21, 2014	41.10	41.31	40.97	41.18	9,993,957	-0.24(-0.58%)
Jul 18, 2014	41.12	41.48	40.91	41.42	10,469,429	+0.53(+1.28%)
Jul 17, 2014	41.09	41.35	40.87	40.90	9,365,546	-0.39(-0.95%)
Jul 16, 2014	41.14	41.33	40.99	41.29	9,584,544	+0.17(+0.41%)
Jul 15, 2014	41.27	41.46	40.82	41.12	14,306,955	-0.19(-0.46%)
Jul 14, 2014	41.62	41.66	41.22	41.31	11,779,105	-0.18(-0.44%)
Jul 11, 2014	41.64	41.70	41.29	41.49	8,601,263	-0.10(-0.24%)
Jul 10, 2014	41.38	41.73	40.99	41.59	7,864,460	+0.02(+0.05%)
Jul 09, 2014	41.50	41.69	41.31	41.57	9,772,963	+0.27(+0.65%)
Jul 08, 2014	41.65	41.66	41.12	41.30	11,633,522	-0.25(-0.60%)
Jul 07, 2014	41.83	42.35	41.53	41.55	13,063,719	-0.48(-1.15%)
Jul 03, 2014	42.17	42.03	42.03	42.03	7,352,325	+0.11(+0.25%)
Jul 02, 2014	41.51	41.96	41.44	41.93	9,760,619	+0.38(+0.92%)
Jul 01, 2014	40.97	41.63	40.81	41.54	12,428,293	+0.47(+1.14%)
Jun 30, 2014	40.90	41.32	40.85	41.07	12,302,969	+0.23(+0.56%)
Jun 27, 2014	41.44	41.55	40.81	40.85	24,347,388	-0.71(-1.71%)
Jun 26, 2014	41.72	41.73	41.36	41.56	10,194,926	-0.23(-0.56%)
Jun 25, 2014	40.99	42.12	40.98	41.79	18,696,378	+0.67(+1.62%)
Jun 24, 2014	41.45	41.72	41.09	41.12	11,490,570	-0.41(-0.99%)
Jun 23, 2014	41.75	41.88	41.47	41.53	9,776,545	-0.30(-0.71%)
Jun 20, 2014	41.61	42.09	41.49	41.83	20,307,296	+0.44(+1.06%)
Jun 19, 2014	41.48	41.48	41.25	41.39	8,465,422	-0.08(-0.19%)
Jun 18, 2014	41.20	41.50	41.04	41.47	11,037,657	+0.25(+0.60%)
Jun 17, 2014	41.14	41.33	41.02	41.22	8,826,438	-0.01(-0.02%)
Jun 16, 2014	41.22	41.45	40.99	41.23	10,830,973	-0.12(-0.29%)
Jun 13, 2014	41.26	41.64	41.17	41.35	11,829,024	-0.04(-0.10%)
Jun 12, 2014	41.38	41.69	41.22	41.39	13,470,287	-0.06(-0.15%)
Jun 11, 2014	41.25	41.61	41.17	41.46	16,592,958	+0.23(+0.55%)
Jun 10, 2014	40.83	41.24	40.83	41.23	10,822,520	+0.45(+1.11%)
Jun 06, 2014	41.03	41.07	40.77	40.78	9,509,141	-0.18(-0.43%)
Jun 05, 2014	40.86	41.22	40.69	40.96	10,838,908	+0.12(+0.29%)
Jun 04, 2014	40.73	40.89	40.54	40.84	9,753,244	+0.01(+0.03%)
Jun 03, 2014	40.55	40.86	40.44	40.82	10,040,685	-0.01(-0.03%)
Jun 02, 2014	40.82	41.03	40.52	40.84	9,115,058	+0.05(+0.12%)
May 30, 2014	40.55	41.08	40.55	40.79	16,339,307	+0.11(+0.28%)
May 29, 2014	40.12	40.74	39.90	40.67	12,062,910	+0.92(+2.30%)
May 28, 2014	39.98	39.99	39.76	39.76	9,706,737	-0.20(-0.51%)
May 27, 2014	40.13	40.21	39.81	39.96	10,358,229	-0.08(-0.21%)
May 23, 2014	39.92	40.05	40.05	40.05	8,586,737	+0.20(+0.51%)
May 22, 2014	39.76	40.03	39.50	39.84	7,154,284	-0.04(-0.10%)
May 21, 2014	39.62	39.91	39.57	39.88	9,446,875	+0.41(+1.04%)
May 20, 2014	39.63	39.66	39.29	39.48	11,143,980	-0.25(-0.62%)
May 19, 2014	39.29	39.73	39.21	39.72	10,666,809	+0.34(+0.86%)
May 16, 2014	39.24	39.66	39.24	39.38	12,855,309	-0.01(-0.04%)
May 15, 2014	39.34	39.89	39.13	39.40	12,651,200	-0.34(-0.85%)
May 14, 2014	39.21	39.87	39.21	39.74	11,061,415	+0.44(+1.11%)
May 13, 2014	38.99	39.52	38.91	39.30	12,709,639	+0.32(+0.83%)
May 12, 2014	39.21	39.21	38.66	38.98	11,465,487	+0.06(+0.14%)
May 09, 2014	38.84	39.27	38.35	38.92	17,569,398	+0.27(+0.69%)
May 08, 2014	39.16	39.31	38.57	38.65	20,385,018	-0.71(-1.81%)
May 07, 2014	39.61	40.05	39.14	39.36	32,488,686	-0.90(-2.22%)
May 06, 2014	41.41	41.43	40.21	40.26	19,220,930	-1.07(-2.59%)
May 05, 2014	40.96	41.36	40.71	41.33	11,540,247	+0.29(+0.70%)
May 02, 2014	41.92	41.96	40.84	41.04	17,135,970	-0.99(-2.35%)