Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.55	41.08	40.55	40.79	16,339,307	+0.11(+0.28%)
May 29, 2014	40.12	40.74	39.90	40.67	12,062,910	+0.92(+2.30%)
May 28, 2014	39.98	39.99	39.76	39.76	9,706,737	-0.20(-0.51%)
May 27, 2014	40.13	40.21	39.81	39.96	10,358,229	-0.08(-0.21%)
May 23, 2014	39.92	40.05	40.05	40.05	8,586,737	+0.20(+0.51%)
May 22, 2014	39.76	40.03	39.50	39.84	7,154,284	-0.04(-0.10%)
May 21, 2014	39.62	39.91	39.57	39.88	9,446,875	+0.41(+1.04%)
May 20, 2014	39.63	39.66	39.29	39.48	11,143,980	-0.25(-0.62%)
May 19, 2014	39.29	39.73	39.21	39.72	10,666,809	+0.34(+0.86%)
May 16, 2014	39.24	39.66	39.24	39.38	12,855,309	-0.01(-0.04%)
May 15, 2014	39.34	39.89	39.13	39.40	12,651,200	-0.34(-0.85%)
May 14, 2014	39.21	39.87	39.21	39.74	11,061,415	+0.44(+1.11%)
May 13, 2014	38.99	39.52	38.91	39.30	12,709,639	+0.32(+0.83%)
May 12, 2014	39.21	39.21	38.66	38.98	11,465,487	+0.06(+0.14%)
May 09, 2014	38.84	39.27	38.35	38.92	17,569,398	+0.27(+0.69%)
May 08, 2014	39.16	39.31	38.57	38.65	20,385,018	-0.71(-1.81%)
May 07, 2014	39.61	40.05	39.14	39.36	32,488,686	-0.90(-2.22%)
May 06, 2014	41.41	41.43	40.21	40.26	19,220,930	-1.07(-2.59%)
May 05, 2014	40.96	41.36	40.71	41.33	11,540,247	+0.29(+0.70%)
May 02, 2014	41.92	41.96	40.84	41.04	17,135,970	-0.99(-2.35%)
May 01, 2014	41.27	42.18	41.27	42.03	16,631,788	+0.75(+1.81%)
Apr 30, 2014	41.25	41.59	40.90	41.28	19,220,146	-0.11(-0.27%)
Apr 29, 2014	40.53	41.49	40.37	41.39	19,379,856	+1.44(+3.60%)
Apr 28, 2014	40.61	40.78	39.81	39.96	24,091,782	-0.39(-0.98%)
Apr 25, 2014	40.55	40.66	40.20	40.35	8,835,352	-0.20(-0.50%)
Apr 24, 2014	40.41	40.76	40.07	40.55	9,525,548	+0.02(+0.05%)
Apr 23, 2014	40.71	40.72	40.23	40.53	10,974,179	-0.19(-0.47%)
Apr 22, 2014	40.24	41.11	40.19	40.72	19,732,182	+0.37(+0.91%)
Apr 21, 2014	39.87	40.39	39.76	40.36	8,839,268	+0.55(+1.38%)
Apr 17, 2014	39.79	39.81	39.81	39.81	15,978,594	+0.15(+0.37%)
Apr 16, 2014	39.79	40.15	39.43	39.66	13,668,908	+0.15(+0.37%)
Apr 15, 2014	39.33	39.69	38.85	39.51	15,792,533	+0.34(+0.86%)
Apr 14, 2014	39.63	39.99	38.74	39.17	15,299,426	-0.25(-0.63%)
Apr 11, 2014	39.16	39.80	38.98	39.42	19,338,168	+0.05(+0.13%)
Apr 10, 2014	40.81	40.98	39.32	39.37	25,510,334	-0.88(-2.19%)
Apr 09, 2014	38.93	40.29	38.91	40.25	22,851,292	+1.45(+3.74%)
Apr 08, 2014	38.97	39.20	38.56	38.80	15,273,242	-0.11(-0.27%)
Apr 07, 2014	39.03	39.59	38.79	38.90	16,209,114	-0.66(-1.66%)
Apr 04, 2014	39.91	39.98	39.54	39.56	14,771,825	-0.06(-0.16%)
Apr 03, 2014	39.85	40.00	39.44	39.62	11,792,675	-0.18(-0.44%)
Apr 02, 2014	39.81	39.87	39.51	39.80	10,015,210	+0.06(+0.16%)
Apr 01, 2014	39.93	40.07	39.48	39.74	10,944,996	-0.28(-0.70%)
Mar 31, 2014	39.54	40.07	39.50	40.02	12,660,435	+0.56(+1.41%)
Mar 28, 2014	39.62	40.15	39.31	39.46	12,710,985	+0.18(+0.45%)
Mar 27, 2014	39.40	39.55	39.00	39.29	15,676,243	-0.20(-0.52%)
Mar 26, 2014	39.07	39.80	39.05	39.49	18,478,148	+0.59(+1.50%)
Mar 25, 2014	37.98	39.11	37.93	38.90	20,024,394	+0.99(+2.62%)
Mar 24, 2014	38.67	38.67	37.76	37.91	21,988,326	-0.62(-1.61%)
Mar 21, 2014	39.83	39.90	38.50	38.53	33,230,324	-0.66(-1.67%)
Mar 20, 2014	39.36	39.39	38.99	39.19	12,001,765	-0.28(-0.71%)
Mar 19, 2014	39.96	40.12	39.22	39.47	14,254,106	-0.26(-0.66%)
Mar 18, 2014	39.69	39.87	39.59	39.73	9,964,631	+0.07(+0.18%)
Mar 17, 2014	39.44	39.79	39.44	39.66	13,649,570	+0.39(+1.01%)
Mar 14, 2014	39.14	39.49	38.96	39.26	17,190,252	-0.06(-0.16%)
Mar 13, 2014	39.91	40.03	39.28	39.33	14,355,444	-0.42(-1.06%)
Mar 12, 2014	39.46	39.83	39.37	39.75	13,571,470	+0.08(+0.21%)
Mar 11, 2014	40.16	40.19	39.58	39.67	15,556,764	-0.44(-1.10%)
Mar 10, 2014	40.19	40.32	39.88	40.11	10,551,766	-0.11(-0.26%)
Mar 07, 2014	40.13	40.28	39.95	40.21	15,198,046	+0.15(+0.37%)
Mar 06, 2014	39.93	40.34	39.89	40.07	15,156,538	+0.27(+0.67%)
Mar 05, 2014	40.16	40.19	39.55	39.80	12,820,239	-0.13(-0.32%)
Mar 04, 2014	39.91	40.16	39.82	39.93	15,714,770	+0.45(+1.13%)