Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.31	44.60	43.23	43.41	16,785,338	-1.30(-2.92%)
Jan 29, 2015	44.31	44.75	43.75	44.71	12,625,239	+0.46(+1.04%)
Jan 28, 2015	45.24	45.34	44.16	44.25	12,315,249	-0.80(-1.77%)
Jan 27, 2015	45.28	45.38	44.92	45.05	11,060,729	-0.19(-0.41%)
Jan 26, 2015	45.06	45.35	44.73	45.24	9,324,614	+0.24(+0.53%)
Jan 23, 2015	44.98	45.37	44.94	45.00	8,650,495	-0.07(-0.16%)
Jan 22, 2015	44.83	45.16	44.31	45.07	11,796,385	+0.31(+0.69%)
Jan 21, 2015	44.95	45.21	44.70	44.76	12,612,544	-0.32(-0.72%)
Jan 20, 2015	45.16	45.58	44.56	45.08	18,203,038	-0.30(-0.67%)
Jan 16, 2015	44.54	45.48	44.31	45.39	15,791,334	+0.83(+1.86%)
Jan 15, 2015	45.11	45.36	44.52	44.56	13,281,572	-0.55(-1.21%)
Jan 14, 2015	44.44	45.30	44.27	45.11	13,689,955	+0.32(+0.72%)
Jan 13, 2015	45.30	45.81	44.45	44.78	13,941,743	-0.08(-0.18%)
Jan 12, 2015	45.44	45.73	44.72	44.86	16,065,856	-0.19(-0.42%)
Jan 09, 2015	45.23	45.46	44.77	45.05	17,551,574	-0.21(-0.46%)
Jan 08, 2015	44.65	45.32	44.54	45.26	26,553,046	+0.89(+2.01%)
Jan 07, 2015	43.52	44.37	43.50	44.36	25,877,784	+0.93(+2.14%)
Jan 06, 2015	41.97	43.57	41.95	43.44	33,728,204	+1.64(+3.93%)
Jan 05, 2015	41.92	42.11	41.46	41.79	22,145,322	+0.61(+1.49%)
Jan 02, 2015	41.20	41.61	41.06	41.18	9,840,423	+0.29(+0.70%)
Dec 31, 2014	41.24	40.89	40.89	40.89	10,392,615	-0.62(-1.49%)
Dec 30, 2014	41.43	41.60	41.26	41.51	7,269,310	-0.06(-0.14%)
Dec 29, 2014	41.37	41.71	41.37	41.57	8,337,638	-0.04(-0.09%)
Dec 26, 2014	41.53	41.78	41.52	41.61	6,489,200	+0.23(+0.56%)
Dec 24, 2014	41.25	41.38	41.38	41.38	7,014,418	+0.18(+0.44%)
Dec 23, 2014	42.26	42.49	41.07	41.20	19,671,540	-1.26(-2.97%)
Dec 22, 2014	42.57	42.89	42.16	42.46	13,856,210	-0.45(-1.04%)
Dec 19, 2014	42.67	43.13	42.49	42.90	24,127,902	+0.43(+1.02%)
Dec 18, 2014	42.19	42.47	41.83	42.47	18,519,198	+0.97(+2.34%)
Dec 17, 2014	41.08	41.62	40.73	41.50	17,594,736	+0.60(+1.46%)
Dec 16, 2014	41.02	41.97	40.89	40.90	15,568,291	-0.11(-0.26%)
Dec 15, 2014	41.64	41.81	40.90	41.01	16,843,746	-0.55(-1.33%)
Dec 12, 2014	42.58	42.95	41.56	41.56	16,831,756	-1.17(-2.73%)
Dec 11, 2014	43.05	43.62	42.62	42.73	15,711,367	-0.15(-0.35%)
Dec 10, 2014	42.98	43.27	42.68	42.88	18,537,688	-0.02(-0.05%)
Dec 09, 2014	42.47	43.00	42.00	42.90	26,217,044	-1.34(-3.02%)
Dec 08, 2014	43.73	44.47	43.60	44.24	15,927,349	+0.28(+0.63%)
Dec 05, 2014	43.63	44.16	43.48	43.96	15,626,384	+0.41(+0.94%)
Dec 04, 2014	43.26	43.88	43.26	43.55	9,998,429	+0.24(+0.56%)
Dec 03, 2014	43.44	43.56	43.12	43.31	13,610,099	-0.14(-0.33%)
Dec 02, 2014	43.35	43.60	43.10	43.45	9,015,080	+0.19(+0.43%)
Dec 01, 2014	43.18	43.84	43.10	43.27	11,573,189	+0.09(+0.20%)
Nov 28, 2014	42.68	43.52	42.68	43.18	8,682,477	+0.46(+1.09%)
Nov 26, 2014	42.68	42.72	42.72	42.72	8,784,878	+0.29(+0.69%)
Nov 25, 2014	42.41	42.65	42.27	42.42	14,446,083	+0.06(+0.15%)
Nov 24, 2014	42.76	42.76	42.17	42.36	11,841,803	-0.29(-0.69%)
Nov 21, 2014	42.85	42.91	42.42	42.65	15,750,250	+0.20(+0.47%)
Nov 20, 2014	42.33	42.47	42.08	42.45	9,428,955	-0.19(-0.44%)
Nov 19, 2014	42.63	42.70	42.27	42.64	10,216,752	-0.18(-0.42%)
Nov 18, 2014	42.53	42.99	42.29	42.82	10,718,424	+0.31(+0.72%)
Nov 17, 2014	42.69	42.82	42.40	42.51	11,987,038	+0.28(+0.66%)
Nov 14, 2014	42.35	42.57	42.02	42.23	9,973,814	-0.34(-0.79%)
Nov 13, 2014	42.54	42.86	42.31	42.57	9,297,214	+0.16(+0.39%)
Nov 12, 2014	42.38	42.57	42.25	42.40	9,327,897	-0.04(-0.10%)
Nov 11, 2014	42.70	42.86	42.33	42.45	18,608,266	+0.40(+0.95%)
Nov 10, 2014	41.64	42.32	41.25	42.05	20,418,840	-0.38(-0.89%)
Nov 07, 2014	42.46	42.62	42.22	42.42	14,844,739	+0.06(+0.14%)
Nov 06, 2014	42.61	42.82	42.32	42.37	18,689,126	-0.22(-0.52%)
Nov 05, 2014	42.89	43.07	42.45	42.59	17,734,266	+0.14(+0.34%)
Nov 04, 2014	42.09	42.69	42.09	42.45	15,859,319	+0.32(+0.76%)