Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	44.33	44.62	43.25	43.43	16,777,396	-1.30(-2.91%)
Jan 29, 2015	44.34	44.77	43.77	44.73	12,619,265	+0.46(+1.04%)
Jan 28, 2015	45.26	45.36	44.18	44.27	12,309,422	-0.80(-1.77%)
Jan 27, 2015	45.30	45.40	44.94	45.07	11,055,496	-0.19(-0.41%)
Jan 26, 2015	45.08	45.37	44.75	45.26	9,320,202	+0.24(+0.53%)
Jan 23, 2015	45.00	45.39	44.96	45.02	8,646,402	-0.07(-0.16%)
Jan 22, 2015	44.85	45.18	44.33	45.09	11,790,803	+0.31(+0.69%)
Jan 21, 2015	44.97	45.23	44.72	44.78	12,606,577	-0.32(-0.72%)
Jan 20, 2015	45.18	45.60	44.58	45.11	18,194,426	-0.30(-0.67%)
Jan 16, 2015	44.57	45.50	44.33	45.41	15,783,862	+0.83(+1.86%)
Jan 15, 2015	45.13	45.38	44.54	44.58	13,275,288	-0.55(-1.21%)
Jan 14, 2015	44.46	45.32	44.29	45.13	13,683,478	+0.32(+0.72%)
Jan 13, 2015	45.32	45.83	44.47	44.80	13,935,146	-0.08(-0.18%)
Jan 12, 2015	45.46	45.75	44.74	44.88	16,058,254	-0.19(-0.42%)
Jan 09, 2015	45.25	45.48	44.79	45.07	17,543,270	-0.21(-0.46%)
Jan 08, 2015	44.67	45.34	44.56	45.28	26,540,482	+0.89(+2.01%)
Jan 07, 2015	43.54	44.39	43.52	44.39	25,865,540	+0.93(+2.14%)
Jan 06, 2015	41.99	43.59	41.97	43.46	33,712,248	+1.64(+3.93%)
Jan 05, 2015	41.94	42.13	41.48	41.81	22,134,844	+0.61(+1.49%)
Jan 02, 2015	41.22	41.63	41.08	41.20	9,835,767	+0.29(+0.70%)
Dec 31, 2014	41.26	40.91	40.91	40.91	10,387,698	-0.62(-1.49%)
Dec 30, 2014	41.45	41.62	41.28	41.53	7,265,871	-0.06(-0.14%)
Dec 29, 2014	41.39	41.73	41.39	41.59	8,333,693	-0.04(-0.09%)
Dec 26, 2014	41.55	41.80	41.54	41.63	6,486,130	+0.23(+0.56%)
Dec 24, 2014	41.27	41.40	41.40	41.40	7,011,099	+0.18(+0.44%)
Dec 23, 2014	42.28	42.51	41.09	41.22	19,662,232	-1.26(-2.97%)
Dec 22, 2014	42.59	42.91	42.18	42.48	13,849,654	-0.45(-1.04%)
Dec 19, 2014	42.69	43.15	42.51	42.92	24,116,484	+0.43(+1.02%)
Dec 18, 2014	42.21	42.49	41.85	42.49	18,510,436	+0.97(+2.34%)
Dec 17, 2014	41.10	41.64	40.75	41.52	17,586,410	+0.60(+1.46%)
Dec 16, 2014	41.04	41.99	40.91	40.92	15,560,924	-0.11(-0.26%)
Dec 15, 2014	41.66	41.83	40.92	41.03	16,835,776	-0.55(-1.33%)
Dec 12, 2014	42.60	42.97	41.58	41.58	16,823,792	-1.17(-2.73%)
Dec 11, 2014	43.07	43.64	42.64	42.75	15,703,933	-0.15(-0.35%)
Dec 10, 2014	43.00	43.29	42.70	42.90	18,528,912	-0.02(-0.05%)
Dec 09, 2014	42.49	43.02	42.02	42.92	26,204,632	-1.34(-3.02%)
Dec 08, 2014	43.75	44.49	43.62	44.26	15,919,809	+0.28(+0.63%)
Dec 05, 2014	43.65	44.18	43.50	43.98	15,618,986	+0.41(+0.94%)
Dec 04, 2014	43.28	43.90	43.28	43.57	9,993,696	+0.24(+0.56%)
Dec 03, 2014	43.46	43.58	43.14	43.33	13,603,656	-0.14(-0.33%)
Dec 02, 2014	43.37	43.62	43.12	43.47	9,010,812	+0.19(+0.43%)
Dec 01, 2014	43.20	43.86	43.12	43.29	11,567,710	+0.09(+0.20%)
Nov 28, 2014	42.70	43.54	42.70	43.20	8,678,366	+0.46(+1.09%)
Nov 26, 2014	42.70	42.74	42.74	42.74	8,780,719	+0.29(+0.69%)
Nov 25, 2014	42.43	42.67	42.29	42.44	14,439,244	+0.06(+0.15%)
Nov 24, 2014	42.78	42.78	42.19	42.38	11,836,197	-0.29(-0.69%)
Nov 21, 2014	42.87	42.93	42.44	42.67	15,742,794	+0.20(+0.47%)
Nov 20, 2014	42.35	42.49	42.10	42.47	9,424,491	-0.19(-0.44%)
Nov 19, 2014	42.65	42.72	42.29	42.66	10,211,915	-0.18(-0.42%)
Nov 18, 2014	42.55	43.01	42.31	42.84	10,713,350	+0.31(+0.72%)
Nov 17, 2014	42.71	42.84	42.42	42.53	11,981,363	+0.28(+0.66%)
Nov 14, 2014	42.37	42.59	42.04	42.25	9,969,093	-0.34(-0.79%)
Nov 13, 2014	42.56	42.88	42.33	42.59	9,292,813	+0.16(+0.39%)
Nov 12, 2014	42.40	42.59	42.27	42.42	9,323,481	-0.04(-0.10%)
Nov 11, 2014	42.72	42.88	42.35	42.47	18,599,456	+0.40(+0.95%)
Nov 10, 2014	41.66	42.34	41.27	42.07	20,409,172	-0.38(-0.89%)
Nov 07, 2014	42.48	42.64	42.24	42.44	14,837,711	+0.06(+0.13%)
Nov 06, 2014	42.63	42.84	42.34	42.39	18,680,278	-0.22(-0.52%)
Nov 05, 2014	42.91	43.10	42.47	42.61	17,725,870	+0.14(+0.34%)
Nov 04, 2014	42.11	42.71	42.11	42.47	15,851,811	+0.32(+0.76%)