Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	42.90	42.68	42.68	42.68	8,050,501	+0.08(+0.18%)
Aug 28, 2014	42.52	42.76	42.49	42.60	7,382,017	-0.20(-0.46%)
Aug 27, 2014	42.88	43.01	42.68	42.80	9,221,655	+0.06(+0.13%)
Aug 26, 2014	42.37	42.88	42.36	42.74	12,986,844	+0.33(+0.79%)
Aug 25, 2014	42.13	42.51	42.07	42.41	7,282,931	+0.40(+0.95%)
Aug 22, 2014	41.92	42.15	41.85	42.01	7,306,495	+0.23(+0.54%)
Aug 21, 2014	42.17	42.35	41.74	41.78	10,770,178	-0.45(-1.06%)
Aug 20, 2014	41.66	42.29	41.62	42.23	9,913,366	+0.40(+0.97%)
Aug 19, 2014	41.78	41.85	41.42	41.83	10,471,922	+0.35(+0.84%)
Aug 18, 2014	41.75	41.80	41.43	41.48	13,301,330	-0.13(-0.32%)
Aug 15, 2014	41.75	41.88	41.21	41.61	12,742,039	-0.12(-0.29%)
Aug 14, 2014	41.22	41.74	41.18	41.73	11,172,354	+0.66(+1.61%)
Aug 13, 2014	40.75	41.10	40.58	41.07	15,028,917	+0.58(+1.44%)
Aug 12, 2014	40.15	40.57	40.13	40.49	9,986,395	+0.26(+0.65%)
Aug 11, 2014	40.26	40.50	40.09	40.23	7,758,209	+0.08(+0.19%)
Aug 08, 2014	39.67	40.19	39.46	40.15	9,974,106	+0.65(+1.64%)
Aug 07, 2014	39.91	40.16	39.45	39.50	10,162,719	-0.21(-0.52%)
Aug 06, 2014	39.67	39.86	39.56	39.71	17,289,986	-0.07(-0.18%)
Aug 05, 2014	40.27	40.45	39.63	39.78	12,716,583	-0.73(-1.81%)
Aug 04, 2014	40.43	40.66	40.02	40.51	12,037,191	+0.18(+0.46%)
Aug 01, 2014	40.17	40.55	39.96	40.33	14,283,203	+0.04(+0.11%)
Jul 31, 2014	41.01	41.23	40.27	40.28	14,197,674	-0.95(-2.31%)
Jul 30, 2014	41.59	41.78	40.90	41.24	11,340,671	-0.35(-0.85%)
Jul 29, 2014	41.76	42.09	41.28	41.59	14,546,631	+0.43(+1.05%)
Jul 28, 2014	41.30	41.42	41.07	41.16	12,113,972	-0.13(-0.31%)
Jul 25, 2014	41.27	41.44	41.12	41.29	7,793,753	-0.04(-0.10%)
Jul 24, 2014	41.41	41.53	41.12	41.33	14,175,065	+0.07(+0.17%)
Jul 23, 2014	41.39	41.53	41.22	41.26	8,860,664	-0.23(-0.55%)
Jul 22, 2014	41.27	41.80	41.27	41.48	9,167,967	+0.31(+0.74%)
Jul 21, 2014	41.10	41.31	40.97	41.18	9,993,957	-0.24(-0.58%)
Jul 18, 2014	41.12	41.48	40.91	41.42	10,469,429	+0.53(+1.28%)
Jul 17, 2014	41.09	41.35	40.87	40.90	9,365,546	-0.39(-0.95%)
Jul 16, 2014	41.14	41.33	40.99	41.29	9,584,544	+0.17(+0.41%)
Jul 15, 2014	41.27	41.46	40.82	41.12	14,306,955	-0.19(-0.46%)
Jul 14, 2014	41.62	41.66	41.22	41.31	11,779,105	-0.18(-0.44%)
Jul 11, 2014	41.64	41.70	41.29	41.49	8,601,263	-0.10(-0.24%)
Jul 10, 2014	41.38	41.73	40.99	41.59	7,864,460	+0.02(+0.05%)
Jul 09, 2014	41.50	41.69	41.31	41.57	9,772,963	+0.27(+0.65%)
Jul 08, 2014	41.65	41.66	41.12	41.30	11,633,522	-0.25(-0.60%)
Jul 07, 2014	41.83	42.35	41.53	41.55	13,063,719	-0.48(-1.15%)
Jul 03, 2014	42.17	42.03	42.03	42.03	7,352,325	+0.11(+0.25%)
Jul 02, 2014	41.51	41.96	41.44	41.93	9,760,619	+0.38(+0.92%)
Jul 01, 2014	40.97	41.63	40.81	41.54	12,428,293	+0.47(+1.14%)
Jun 30, 2014	40.90	41.32	40.85	41.07	12,302,969	+0.23(+0.56%)
Jun 27, 2014	41.44	41.55	40.81	40.85	24,347,388	-0.71(-1.71%)
Jun 26, 2014	41.72	41.73	41.36	41.56	10,194,926	-0.23(-0.56%)
Jun 25, 2014	40.99	42.12	40.98	41.79	18,696,378	+0.67(+1.62%)
Jun 24, 2014	41.45	41.72	41.09	41.12	11,490,570	-0.41(-0.99%)
Jun 23, 2014	41.75	41.88	41.47	41.53	9,776,545	-0.30(-0.71%)
Jun 20, 2014	41.61	42.09	41.49	41.83	20,307,296	+0.44(+1.06%)
Jun 19, 2014	41.48	41.48	41.25	41.39	8,465,422	-0.08(-0.19%)
Jun 18, 2014	41.20	41.50	41.04	41.47	11,037,657	+0.25(+0.60%)
Jun 17, 2014	41.14	41.33	41.02	41.22	8,826,438	-0.01(-0.02%)
Jun 16, 2014	41.22	41.45	40.99	41.23	10,830,973	-0.12(-0.29%)
Jun 13, 2014	41.26	41.64	41.17	41.35	11,829,024	-0.04(-0.10%)
Jun 12, 2014	41.38	41.69	41.22	41.39	13,470,287	-0.06(-0.15%)
Jun 11, 2014	41.25	41.61	41.17	41.46	16,592,958	+0.23(+0.55%)
Jun 10, 2014	40.83	41.24	40.83	41.23	10,822,520	+0.45(+1.11%)
Jun 06, 2014	41.03	41.07	40.77	40.78	9,509,141	-0.18(-0.43%)
Jun 05, 2014	40.86	41.22	40.69	40.96	10,838,908	+0.12(+0.29%)
Jun 04, 2014	40.73	40.89	40.54	40.84	9,753,244	+0.01(+0.03%)
Jun 03, 2014	40.55	40.86	40.44	40.82	10,040,685	-0.01(-0.03%)