Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.43	42.55	42.14	42.17	18,128,000	-0.30(-0.71%)
Feb 26, 2015	42.26	42.61	42.26	42.48	15,946,846	+0.34(+0.80%)
Feb 25, 2015	42.12	42.48	41.84	42.14	11,736,380	+0.09(+0.22%)
Feb 24, 2015	42.14	42.19	41.82	42.04	10,707,425	+0.04(+0.10%)
Feb 23, 2015	42.07	42.27	41.91	42.00	11,923,328	-0.04(-0.09%)
Feb 20, 2015	41.89	42.13	41.59	42.04	16,108,223	+0.04(+0.09%)
Feb 19, 2015	42.40	42.50	41.65	42.00	13,652,346	-0.36(-0.85%)
Feb 18, 2015	42.27	42.51	41.95	42.36	14,622,055	+0.01(+0.02%)
Feb 17, 2015	42.32	42.48	42.29	42.35	14,140,403	-0.01(-0.03%)
Feb 13, 2015	42.43	42.37	42.37	42.37	10,964,715	-0.05(-0.12%)
Feb 12, 2015	42.51	42.58	42.21	42.42	10,004,730	+0.10(+0.24%)
Feb 11, 2015	42.33	42.48	42.07	42.32	14,552,883	-0.08(-0.19%)
Feb 10, 2015	42.51	42.75	42.34	42.40	13,240,538	+0.37(+0.89%)
Feb 09, 2015	42.25	42.51	41.73	42.02	13,900,214	-0.33(-0.78%)
Feb 06, 2015	42.58	43.06	42.20	42.35	13,692,897	-0.27(-0.64%)
Feb 05, 2015	42.70	42.76	42.15	42.63	17,531,636	+0.09(+0.20%)
Feb 04, 2015	43.20	43.23	42.03	42.54	26,950,640	-1.42(-3.23%)
Feb 03, 2015	43.87	43.99	43.18	43.96	15,930,487	+0.10(+0.23%)
Feb 02, 2015	43.59	43.90	43.07	43.86	12,862,681	+0.43(+1.00%)
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%)