Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	41.45	42.15	41.18	42.14	14,204,577	+0.70(+1.69%)
Oct 31, 2014	41.45	41.58	41.24	41.44	19,665,328	+0.45(+1.10%)
Oct 30, 2014	39.85	41.05	39.84	40.99	17,988,442	+0.79(+1.97%)
Oct 29, 2014	40.07	40.49	39.79	40.20	17,471,956	+0.25(+0.63%)
Oct 28, 2014	40.48	40.48	38.70	39.95	33,499,220	-0.43(-1.06%)
Oct 27, 2014	40.71	41.21	40.00	40.38	20,158,680	-0.83(-2.01%)
Oct 24, 2014	40.63	41.24	40.51	41.21	11,966,987	+0.70(+1.73%)
Oct 23, 2014	40.24	40.82	40.19	40.51	16,568,617	+0.80(+2.02%)
Oct 22, 2014	39.50	39.96	39.34	39.70	18,039,352	+0.27(+0.69%)
Oct 21, 2014	39.03	39.54	38.85	39.43	24,185,986	+0.77(+2.00%)
Oct 20, 2014	38.78	38.82	38.62	38.66	16,866,500	+0.02(+0.06%)
Oct 17, 2014	38.52	39.08	38.29	38.64	27,567,582	+0.42(+1.10%)
Oct 16, 2014	38.63	38.69	37.54	38.22	30,557,026	-0.93(-2.38%)
Oct 15, 2014	39.60	39.96	38.83	39.15	26,264,028	-1.14(-2.84%)
Oct 14, 2014	40.46	40.73	39.86	40.29	15,289,043	+0.14(+0.34%)
Oct 13, 2014	41.88	41.88	40.04	40.16	20,712,696	-1.80(-4.30%)
Oct 10, 2014	42.42	42.86	41.96	41.96	15,777,580	-0.39(-0.93%)
Oct 09, 2014	42.92	43.28	42.28	42.35	12,017,598	-0.69(-1.61%)
Oct 08, 2014	41.96	43.08	41.89	43.05	17,221,696	+1.23(+2.94%)
Oct 07, 2014	42.43	42.49	41.81	41.81	13,318,256	-0.80(-1.88%)
Oct 06, 2014	43.04	43.10	42.42	42.62	9,949,843	-0.23(-0.53%)
Oct 03, 2014	42.32	42.98	42.32	42.84	12,081,902	+0.75(+1.78%)
Oct 02, 2014	42.04	42.24	41.69	42.09	11,338,083	+0.10(+0.24%)