Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	41.43	42.13	41.16	42.12	14,211,305	+0.70(+1.69%)
Oct 31, 2014	41.43	41.56	41.22	41.42	19,674,642	+0.45(+1.10%)
Oct 30, 2014	39.83	41.03	39.82	40.97	17,996,962	+0.79(+1.98%)
Oct 29, 2014	40.05	40.47	39.77	40.18	17,480,232	+0.25(+0.63%)
Oct 28, 2014	40.47	40.47	38.68	39.93	33,515,086	-0.43(-1.06%)
Oct 27, 2014	40.69	41.19	39.98	40.36	20,168,228	-0.83(-2.01%)
Oct 24, 2014	40.61	41.22	40.49	41.19	11,972,655	+0.70(+1.73%)
Oct 23, 2014	40.22	40.80	40.17	40.49	16,576,464	+0.80(+2.02%)
Oct 22, 2014	39.49	39.94	39.32	39.69	18,047,896	+0.27(+0.69%)
Oct 21, 2014	39.01	39.52	38.84	39.41	24,197,442	+0.77(+2.00%)
Oct 20, 2014	38.76	38.80	38.61	38.64	16,874,490	+0.02(+0.06%)
Oct 17, 2014	38.50	39.06	38.27	38.62	27,580,640	+0.42(+1.10%)
Oct 16, 2014	38.61	38.67	37.53	38.20	30,571,498	-0.93(-2.38%)
Oct 15, 2014	39.59	39.94	38.81	39.13	26,276,468	-1.14(-2.84%)
Oct 14, 2014	40.44	40.72	39.84	40.27	15,296,284	+0.14(+0.34%)
Oct 13, 2014	41.86	41.86	40.02	40.14	20,722,506	-1.80(-4.30%)
Oct 10, 2014	42.40	42.84	41.94	41.94	15,785,053	-0.39(-0.93%)
Oct 09, 2014	42.90	43.26	42.26	42.33	12,023,290	-0.69(-1.61%)
Oct 08, 2014	41.94	43.06	41.87	43.02	17,229,852	+1.23(+2.94%)
Oct 07, 2014	42.41	42.47	41.79	41.80	13,324,564	-0.80(-1.88%)
Oct 06, 2014	43.02	43.07	42.40	42.60	9,954,555	-0.23(-0.53%)
Oct 03, 2014	42.30	42.96	42.30	42.82	12,087,625	+0.75(+1.78%)
Oct 02, 2014	42.02	42.22	41.67	42.07	11,343,453	+0.10(+0.24%)