Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	42.92	42.70	42.70	42.70	8,046,692	+0.08(+0.18%)
Aug 28, 2014	42.54	42.78	42.51	42.62	7,378,524	-0.20(-0.46%)
Aug 27, 2014	42.90	43.03	42.70	42.82	9,217,291	+0.06(+0.13%)
Aug 26, 2014	42.39	42.90	42.38	42.76	12,980,699	+0.33(+0.79%)
Aug 25, 2014	42.15	42.53	42.09	42.43	7,279,485	+0.40(+0.95%)
Aug 22, 2014	41.94	42.17	41.87	42.03	7,303,038	+0.23(+0.54%)
Aug 21, 2014	42.19	42.37	41.76	41.80	10,765,082	-0.45(-1.06%)
Aug 20, 2014	41.68	42.31	41.64	42.25	9,908,675	+0.40(+0.97%)
Aug 19, 2014	41.80	41.87	41.44	41.85	10,466,967	+0.35(+0.84%)
Aug 18, 2014	41.77	41.82	41.45	41.50	13,295,036	-0.13(-0.32%)
Aug 15, 2014	41.77	41.90	41.23	41.63	12,736,009	-0.12(-0.29%)
Aug 14, 2014	41.23	41.76	41.20	41.75	11,167,068	+0.66(+1.61%)
Aug 13, 2014	40.77	41.12	40.60	41.09	15,021,806	+0.58(+1.44%)
Aug 12, 2014	40.17	40.59	40.15	40.51	9,981,669	+0.26(+0.65%)
Aug 11, 2014	40.28	40.52	40.11	40.25	7,754,538	+0.08(+0.19%)
Aug 08, 2014	39.69	40.21	39.48	40.17	9,969,386	+0.65(+1.64%)
Aug 07, 2014	39.93	40.18	39.47	39.52	10,157,910	-0.21(-0.52%)
Aug 06, 2014	39.69	39.88	39.58	39.73	17,281,804	-0.07(-0.18%)
Aug 05, 2014	40.29	40.47	39.65	39.80	12,710,566	-0.73(-1.81%)
Aug 04, 2014	40.45	40.68	40.03	40.53	12,031,495	+0.18(+0.46%)
Aug 01, 2014	40.19	40.57	39.98	40.35	14,276,444	+0.04(+0.11%)
Jul 31, 2014	41.03	41.25	40.29	40.30	14,190,956	-0.95(-2.31%)
Jul 30, 2014	41.61	41.80	40.92	41.26	11,335,305	-0.36(-0.85%)
Jul 29, 2014	41.78	42.11	41.30	41.61	14,539,748	+0.43(+1.05%)
Jul 28, 2014	41.32	41.44	41.09	41.18	12,108,240	-0.13(-0.31%)
Jul 25, 2014	41.29	41.45	41.14	41.31	7,790,066	-0.04(-0.10%)
Jul 24, 2014	41.43	41.55	41.14	41.35	14,168,358	+0.07(+0.17%)
Jul 23, 2014	41.41	41.55	41.23	41.28	8,856,471	-0.23(-0.55%)
Jul 22, 2014	41.29	41.82	41.29	41.50	9,163,629	+0.31(+0.74%)
Jul 21, 2014	41.12	41.33	40.99	41.20	9,989,228	-0.24(-0.58%)
Jul 18, 2014	41.14	41.50	40.93	41.44	10,464,475	+0.53(+1.28%)
Jul 17, 2014	41.11	41.37	40.89	40.91	9,361,115	-0.39(-0.95%)
Jul 16, 2014	41.16	41.35	41.01	41.31	9,580,009	+0.17(+0.41%)
Jul 15, 2014	41.29	41.48	40.84	41.14	14,300,186	-0.19(-0.46%)
Jul 14, 2014	41.64	41.67	41.24	41.33	11,773,532	-0.18(-0.44%)
Jul 11, 2014	41.66	41.72	41.31	41.51	8,597,193	-0.10(-0.24%)
Jul 10, 2014	41.40	41.75	41.01	41.61	7,860,738	+0.02(+0.05%)
Jul 09, 2014	41.52	41.71	41.33	41.59	9,768,339	+0.27(+0.65%)
Jul 08, 2014	41.67	41.67	41.14	41.32	11,628,017	-0.25(-0.60%)
Jul 07, 2014	41.85	42.37	41.55	41.57	13,057,538	-0.48(-1.15%)
Jul 03, 2014	42.19	42.05	42.05	42.05	7,348,846	+0.11(+0.25%)
Jul 02, 2014	41.53	41.98	41.46	41.94	9,756,001	+0.38(+0.92%)
Jul 01, 2014	40.99	41.65	40.83	41.56	12,422,412	+0.47(+1.14%)
Jun 30, 2014	40.92	41.34	40.87	41.09	12,297,148	+0.23(+0.56%)
Jun 27, 2014	41.46	41.57	40.83	40.87	24,335,866	-0.71(-1.71%)
Jun 26, 2014	41.74	41.75	41.38	41.58	10,190,102	-0.23(-0.56%)
Jun 25, 2014	41.01	42.14	41.00	41.81	18,687,532	+0.67(+1.62%)
Jun 24, 2014	41.47	41.74	41.11	41.14	11,485,133	-0.41(-0.99%)
Jun 23, 2014	41.77	41.90	41.49	41.55	9,771,919	-0.30(-0.71%)
Jun 20, 2014	41.63	42.11	41.51	41.85	20,297,686	+0.44(+1.06%)
Jun 19, 2014	41.50	41.50	41.27	41.41	8,461,416	-0.08(-0.19%)
Jun 18, 2014	41.22	41.52	41.06	41.49	11,032,434	+0.25(+0.60%)
Jun 17, 2014	41.16	41.35	41.04	41.24	8,822,262	-0.01(-0.02%)
Jun 16, 2014	41.24	41.47	41.01	41.25	10,825,848	-0.12(-0.29%)
Jun 13, 2014	41.28	41.66	41.18	41.37	11,823,427	-0.04(-0.10%)
Jun 12, 2014	41.40	41.71	41.24	41.41	13,463,913	-0.06(-0.15%)
Jun 11, 2014	41.27	41.63	41.19	41.48	16,585,105	+0.23(+0.55%)
Jun 10, 2014	40.85	41.26	40.85	41.25	10,817,398	+0.45(+1.11%)
Jun 06, 2014	41.05	41.09	40.79	40.80	9,504,641	-0.18(-0.43%)
Jun 05, 2014	40.88	41.24	40.71	40.98	10,833,778	+0.12(+0.29%)
Jun 04, 2014	40.75	40.91	40.56	40.86	9,748,628	+0.01(+0.03%)
Jun 03, 2014	40.57	40.88	40.46	40.84	10,035,933	-0.01(-0.03%)