Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	33.02	33.25	32.82	33.17	15,145,085	+0.08(+0.23%)
Sep 26, 2013	33.16	33.31	32.97	33.09	14,781,185	+0.01(+0.02%)
Sep 25, 2013	33.09	33.31	32.91	33.09	16,362,559	+0.10(+0.29%)
Sep 24, 2013	33.06	33.47	32.98	32.99	18,861,522	-0.10(-0.31%)
Sep 23, 2013	33.17	33.36	32.99	33.09	18,136,034	-0.23(-0.69%)
Sep 20, 2013	33.54	33.59	33.22	33.32	40,302,028	-0.17(-0.51%)
Sep 19, 2013	33.64	33.65	33.38	33.49	13,439,853	-0.10(-0.30%)
Sep 18, 2013	33.18	33.81	33.06	33.59	20,177,350	+0.27(+0.81%)
Sep 17, 2013	33.39	33.47	33.27	33.32	11,099,253	-0.12(-0.37%)
Sep 16, 2013	33.61	33.61	33.40	33.45	13,598,498	+0.28(+0.84%)
Sep 13, 2013	33.23	33.31	33.09	33.17	11,067,095	-0.04(-0.13%)
Sep 12, 2013	33.18	33.30	33.07	33.21	13,691,377	+0.08(+0.25%)
Sep 11, 2013	33.05	33.38	33.00	33.13	19,442,650	+0.11(+0.33%)
Sep 10, 2013	32.93	33.30	32.93	33.02	44,767,336	+0.17(+0.50%)
Sep 09, 2013	32.75	32.93	32.67	32.85	15,029,462	+0.17(+0.53%)
Sep 06, 2013	32.73	32.91	32.38	32.68	38,750,112	-0.01(-0.04%)
Sep 05, 2013	32.89	32.89	32.52	32.69	11,445,364	-0.12(-0.36%)
Sep 04, 2013	32.43	32.95	32.42	32.81	13,879,801	+0.32(+1.00%)
Sep 03, 2013	32.70	32.80	32.35	32.49	20,638,610	-0.06(-0.17%)
Aug 30, 2013	32.40	32.67	32.36	32.54	12,100,032	+0.13(+0.40%)
Aug 29, 2013	32.32	32.62	32.20	32.41	13,791,441	+0.01(+0.02%)
Aug 28, 2013	32.19	32.62	31.98	32.40	14,252,002	-0.01(-0.04%)
Aug 27, 2013	32.56	32.70	32.29	32.42	15,756,254	-0.35(-1.07%)
Aug 26, 2013	32.89	32.96	32.71	32.77	13,405,502	-0.08(-0.23%)
Aug 23, 2013	33.02	33.02	32.65	32.84	13,343,202	-0.05(-0.17%)
Aug 22, 2013	32.78	33.02	32.61	32.90	12,541,255	+0.24(+0.74%)
Aug 21, 2013	32.73	33.06	32.55	32.66	15,694,763	-0.07(-0.21%)
Aug 20, 2013	32.79	33.29	32.73	32.73	20,496,186	-0.01(-0.04%)
Aug 19, 2013	32.67	32.90	32.65	32.74	12,175,479	-0.08(-0.25%)
Aug 16, 2013	32.89	33.03	32.69	32.82	19,183,678	-0.19(-0.56%)
Aug 15, 2013	33.22	33.28	32.93	33.01	16,481,744	-0.41(-1.24%)
Aug 14, 2013	33.41	33.55	33.31	33.42	12,396,863	+0.10(+0.29%)
Aug 13, 2013	33.39	33.62	33.09	33.33	10,833,959	-0.03(-0.08%)
Aug 12, 2013	33.14	33.59	33.09	33.35	14,437,821	+0.06(+0.17%)
Aug 09, 2013	33.33	33.57	33.21	33.30	11,463,234	-0.06(-0.17%)
Aug 08, 2013	33.48	33.61	33.16	33.35	12,543,092	-0.05(-0.16%)
Aug 07, 2013	33.27	33.55	33.27	33.41	14,031,336	+0.08(+0.23%)
Aug 06, 2013	33.36	33.44	33.10	33.33	14,129,353	-0.06(-0.19%)
Aug 05, 2013	33.30	33.48	33.08	33.39	9,866,090	-0.01(-0.02%)
Aug 02, 2013	33.33	33.40	33.15	33.40	12,966,215	-0.03(-0.08%)
Aug 01, 2013	33.33	33.50	33.06	33.43	19,690,084	+0.28(+0.85%)
Jul 31, 2013	33.37	33.53	33.01	33.15	28,453,332	+0.08(+0.25%)
Jul 30, 2013	33.23	33.77	32.92	33.06	24,382,464	-0.20(-0.60%)
Jul 29, 2013	33.22	33.57	33.13	33.26	14,956,009	-0.10(-0.31%)
Jul 26, 2013	33.06	33.37	32.88	33.37	14,309,961	+0.22(+0.66%)
Jul 25, 2013	32.71	33.16	32.58	33.15	14,592,011	+0.28(+0.84%)
Jul 24, 2013	32.98	33.06	32.69	32.87	12,993,888	-0.11(-0.33%)
Jul 23, 2013	32.90	33.18	32.71	32.98	13,431,599	+0.14(+0.44%)
Jul 22, 2013	32.99	33.20	32.72	32.84	16,448,813	-0.05(-0.15%)
Jul 19, 2013	32.67	32.98	32.48	32.89	20,687,376	+0.27(+0.82%)
Jul 18, 2013	33.05	33.12	32.58	32.62	25,900,796	-0.54(-1.62%)
Jul 17, 2013	33.22	33.56	33.12	33.16	11,742,840	-0.03(-0.10%)
Jul 16, 2013	33.42	33.60	33.05	33.19	22,195,794	-0.20(-0.60%)
Jul 15, 2013	33.38	33.64	33.21	33.39	14,031,648	-0.01(-0.04%)
Jul 12, 2013	33.31	33.48	33.16	33.40	12,875,395	+0.16(+0.48%)
Jul 11, 2013	33.33	33.37	33.12	33.24	16,628,614	+0.24(+0.73%)
Jul 10, 2013	32.77	33.15	32.75	33.00	11,307,015	+0.23(+0.71%)
Jul 09, 2013	32.84	33.03	32.76	32.77	14,993,771	+0.14(+0.44%)
Jul 08, 2013	32.60	32.78	32.51	32.62	15,952,691	+0.17(+0.53%)
Jul 05, 2013	32.29	32.55	32.07	32.45	11,775,391	+0.42(+1.31%)
Jul 03, 2013	31.98	32.16	31.76	32.03	9,999,231	+0.00(+0.00%)
Jul 02, 2013	31.72	32.16	31.67	32.03	16,466,240	+0.16(+0.50%)