Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.57	41.10	40.57	40.81	16,331,573	+0.11(+0.28%)
May 29, 2014	40.14	40.76	39.92	40.69	12,057,201	+0.92(+2.30%)
May 28, 2014	40.00	40.01	39.78	39.78	9,702,143	-0.20(-0.51%)
May 27, 2014	40.15	40.23	39.83	39.98	10,353,327	-0.08(-0.21%)
May 23, 2014	39.94	40.07	40.07	40.07	8,582,673	+0.20(+0.51%)
May 22, 2014	39.78	40.04	39.52	39.86	7,150,898	-0.04(-0.10%)
May 21, 2014	39.64	39.93	39.59	39.90	9,442,404	+0.41(+1.04%)
May 20, 2014	39.65	39.68	39.30	39.49	11,138,706	-0.25(-0.62%)
May 19, 2014	39.31	39.75	39.23	39.74	10,661,760	+0.34(+0.86%)
May 16, 2014	39.25	39.68	39.25	39.40	12,849,224	-0.01(-0.04%)
May 15, 2014	39.36	39.91	39.15	39.42	12,645,213	-0.34(-0.85%)
May 14, 2014	39.23	39.89	39.23	39.76	11,056,180	+0.44(+1.11%)
May 13, 2014	39.01	39.54	38.93	39.32	12,703,624	+0.32(+0.83%)
May 12, 2014	39.23	39.23	38.68	38.99	11,460,061	+0.06(+0.14%)
May 09, 2014	38.86	39.29	38.37	38.94	17,561,082	+0.27(+0.69%)
May 08, 2014	39.18	39.33	38.59	38.67	20,375,370	-0.71(-1.81%)
May 07, 2014	39.63	40.07	39.16	39.38	32,473,310	-0.90(-2.22%)
May 06, 2014	41.43	41.45	40.23	40.28	19,211,834	-1.07(-2.59%)
May 05, 2014	40.98	41.38	40.73	41.35	11,534,785	+0.29(+0.70%)
May 02, 2014	41.94	41.98	40.86	41.06	17,127,860	-0.99(-2.35%)
May 01, 2014	41.29	42.20	41.29	42.05	16,623,916	+0.75(+1.81%)
Apr 30, 2014	41.26	41.61	40.92	41.30	19,211,050	-0.11(-0.27%)
Apr 29, 2014	40.55	41.51	40.39	41.41	19,370,684	+1.44(+3.60%)
Apr 28, 2014	40.63	40.80	39.83	39.97	24,080,380	-0.40(-0.98%)
Apr 25, 2014	40.57	40.68	40.22	40.37	8,831,171	-0.20(-0.50%)
Apr 24, 2014	40.43	40.78	40.09	40.57	9,521,040	+0.02(+0.05%)
Apr 23, 2014	40.73	40.74	40.25	40.55	10,968,985	-0.19(-0.47%)
Apr 22, 2014	40.26	41.13	40.21	40.74	19,722,844	+0.37(+0.91%)
Apr 21, 2014	39.89	40.41	39.78	40.38	8,835,084	+0.55(+1.38%)
Apr 17, 2014	39.81	39.83	39.83	39.83	15,971,032	+0.15(+0.37%)
Apr 16, 2014	39.81	40.16	39.45	39.68	13,662,439	+0.15(+0.37%)
Apr 15, 2014	39.35	39.71	38.87	39.53	15,785,059	+0.34(+0.86%)
Apr 14, 2014	39.65	40.01	38.75	39.19	15,292,185	-0.25(-0.63%)
Apr 11, 2014	39.18	39.82	39.00	39.44	19,329,016	+0.05(+0.13%)
Apr 10, 2014	40.83	41.00	39.34	39.39	25,498,262	-0.88(-2.19%)
Apr 09, 2014	38.94	40.31	38.93	40.27	22,840,476	+1.45(+3.74%)
Apr 08, 2014	38.99	39.22	38.58	38.82	15,266,013	-0.11(-0.27%)
Apr 07, 2014	39.05	39.61	38.81	38.92	16,201,442	-0.66(-1.66%)
Apr 04, 2014	39.92	40.00	39.56	39.58	14,764,834	-0.06(-0.16%)
Apr 03, 2014	39.87	40.02	39.46	39.64	11,787,094	-0.18(-0.44%)
Apr 02, 2014	39.83	39.89	39.53	39.82	10,010,469	+0.06(+0.16%)
Apr 01, 2014	39.95	40.09	39.50	39.76	10,939,816	-0.28(-0.70%)
Mar 31, 2014	39.56	40.09	39.52	40.04	12,654,443	+0.56(+1.41%)
Mar 28, 2014	39.64	40.17	39.33	39.48	12,704,969	+0.18(+0.45%)
Mar 27, 2014	39.42	39.57	39.02	39.30	15,668,823	-0.20(-0.52%)
Mar 26, 2014	39.09	39.82	39.06	39.51	18,469,402	+0.59(+1.50%)
Mar 25, 2014	38.00	39.13	37.95	38.92	20,014,918	+0.99(+2.62%)
Mar 24, 2014	38.69	38.69	37.78	37.93	21,977,920	-0.62(-1.61%)
Mar 21, 2014	39.85	39.92	38.52	38.55	33,214,596	-0.66(-1.67%)
Mar 20, 2014	39.37	39.41	39.01	39.21	11,996,084	-0.28(-0.71%)
Mar 19, 2014	39.97	40.14	39.24	39.49	14,247,359	-0.26(-0.66%)
Mar 18, 2014	39.71	39.89	39.61	39.75	9,959,915	+0.07(+0.18%)
Mar 17, 2014	39.46	39.81	39.46	39.68	13,643,110	+0.39(+1.01%)
Mar 14, 2014	39.16	39.51	38.98	39.28	17,182,116	-0.06(-0.16%)
Mar 13, 2014	39.92	40.05	39.30	39.35	14,348,650	-0.42(-1.06%)
Mar 12, 2014	39.48	39.85	39.38	39.77	13,565,047	+0.08(+0.21%)
Mar 11, 2014	40.18	40.21	39.60	39.69	15,549,401	-0.44(-1.10%)
Mar 10, 2014	40.21	40.34	39.90	40.13	10,546,772	-0.10(-0.26%)
Mar 07, 2014	40.15	40.30	39.97	40.23	15,190,853	+0.15(+0.37%)
Mar 06, 2014	39.94	40.36	39.91	40.08	15,149,364	+0.27(+0.67%)
Mar 05, 2014	40.18	40.21	39.57	39.82	12,814,171	-0.13(-0.32%)
Mar 04, 2014	39.93	40.18	39.84	39.94	15,707,332	+0.45(+1.13%)