Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.55	43.38	42.55	43.04	8,710,324	+0.46(+1.09%)
Nov 26, 2014	42.55	42.58	42.58	42.58	8,813,054	+0.29(+0.69%)
Nov 25, 2014	42.27	42.52	42.14	42.29	14,492,416	+0.06(+0.15%)
Nov 24, 2014	42.62	42.62	42.04	42.22	11,879,783	-0.29(-0.69%)
Nov 21, 2014	42.72	42.77	42.28	42.52	15,800,765	+0.20(+0.47%)
Nov 20, 2014	42.20	42.33	41.95	42.32	9,459,196	-0.19(-0.44%)
Nov 19, 2014	42.50	42.57	42.14	42.50	10,249,520	-0.18(-0.42%)
Nov 18, 2014	42.40	42.85	42.15	42.68	10,752,801	+0.31(+0.72%)
Nov 17, 2014	42.55	42.69	42.27	42.37	12,025,483	+0.28(+0.66%)
Nov 14, 2014	42.21	42.44	41.88	42.10	10,005,803	-0.33(-0.79%)
Nov 13, 2014	42.40	42.72	42.17	42.43	9,327,033	+0.16(+0.39%)
Nov 12, 2014	42.25	42.44	42.11	42.27	9,357,814	-0.04(-0.10%)
Nov 11, 2014	42.56	42.72	42.20	42.31	18,667,948	+0.40(+0.95%)
Nov 10, 2014	41.50	42.18	41.12	41.91	20,484,328	-0.38(-0.89%)
Nov 07, 2014	42.32	42.49	42.09	42.29	14,892,350	+0.06(+0.13%)
Nov 06, 2014	42.47	42.69	42.18	42.23	18,749,068	-0.22(-0.52%)
Nov 05, 2014	42.75	42.94	42.32	42.45	17,791,146	+0.14(+0.34%)
Nov 04, 2014	41.95	42.55	41.95	42.31	15,910,184	+0.32(+0.76%)
Nov 03, 2014	41.30	42.00	41.03	41.99	14,256,884	+0.70(+1.69%)
Oct 31, 2014	41.30	41.43	41.09	41.29	19,737,744	+0.45(+1.10%)
Oct 30, 2014	39.70	40.90	39.69	40.84	18,054,684	+0.79(+1.97%)
Oct 29, 2014	39.92	40.34	39.64	40.05	17,536,296	+0.25(+0.63%)
Oct 28, 2014	40.34	40.34	38.55	39.80	33,622,576	-0.43(-1.06%)
Oct 27, 2014	40.56	41.06	39.85	40.23	20,232,914	-0.83(-2.01%)
Oct 24, 2014	40.48	41.09	40.36	41.06	12,011,054	+0.70(+1.73%)
Oct 23, 2014	40.09	40.67	40.04	40.36	16,629,630	+0.80(+2.02%)
Oct 22, 2014	39.36	39.81	39.20	39.56	18,105,780	+0.27(+0.69%)
Oct 21, 2014	38.89	39.40	38.71	39.29	24,275,050	+0.77(+2.00%)
Oct 20, 2014	38.64	38.68	38.48	38.52	16,928,610	+0.02(+0.06%)
Oct 17, 2014	38.38	38.93	38.15	38.50	27,669,098	+0.42(+1.10%)
Oct 16, 2014	38.49	38.55	37.41	38.08	30,669,550	-0.93(-2.38%)
Oct 15, 2014	39.46	39.82	38.69	39.00	26,360,744	-1.14(-2.84%)
Oct 14, 2014	40.31	40.59	39.72	40.14	15,345,344	+0.14(+0.34%)
Oct 13, 2014	41.73	41.73	39.89	40.01	20,788,968	-1.80(-4.30%)
Oct 10, 2014	42.27	42.70	41.80	41.80	15,835,680	-0.39(-0.93%)
Oct 09, 2014	42.76	43.12	42.12	42.20	12,061,852	-0.69(-1.61%)
Oct 08, 2014	41.80	42.92	41.74	42.89	17,285,114	+1.23(+2.94%)
Oct 07, 2014	42.27	42.33	41.65	41.66	13,367,300	-0.80(-1.88%)
Oct 06, 2014	42.88	42.94	42.26	42.46	9,986,482	-0.23(-0.53%)
Oct 03, 2014	42.17	42.83	42.17	42.69	12,126,393	+0.75(+1.78%)
Oct 02, 2014	41.89	42.09	41.54	41.94	11,379,835	+0.10(+0.24%)
Oct 01, 2014	42.11	42.20	41.69	41.84	12,753,761	-0.41(-0.96%)
Sep 30, 2014	42.33	42.74	42.22	42.25	12,974,849	-0.09(-0.22%)
Sep 29, 2014	42.07	42.56	41.91	42.34	12,237,550	+0.01(+0.03%)
Sep 26, 2014	42.56	42.61	41.73	42.32	15,135,532	-0.18(-0.42%)
Sep 25, 2014	42.96	43.11	42.50	42.50	12,208,581	-0.51(-1.19%)
Sep 24, 2014	42.98	43.14	42.92	43.02	16,091,324	+0.06(+0.13%)
Sep 23, 2014	42.87	43.28	42.54	42.96	11,251,674	-0.21(-0.50%)
Sep 22, 2014	43.02	43.45	43.01	43.17	13,082,340	+0.06(+0.15%)
Sep 19, 2014	43.29	43.39	43.11	43.11	20,325,608	+0.13(+0.30%)
Sep 18, 2014	42.85	43.00	42.63	42.98	11,231,554	+0.31(+0.72%)
Sep 17, 2014	42.42	42.77	42.25	42.67	14,412,735	-0.08(-0.18%)
Sep 16, 2014	42.41	42.80	42.25	42.75	12,692,642	+0.33(+0.79%)
Sep 15, 2014	42.51	42.75	42.40	42.42	10,860,085	-0.02(-0.05%)
Sep 12, 2014	42.67	42.85	42.23	42.44	9,857,780	-0.39(-0.92%)
Sep 11, 2014	42.91	43.07	42.62	42.83	10,927,039	-0.16(-0.36%)
Sep 10, 2014	42.92	43.06	42.70	42.99	13,027,041	+0.14(+0.33%)
Sep 09, 2014	43.04	43.18	42.78	42.85	10,531,582	-0.35(-0.80%)
Sep 08, 2014	43.31	43.39	43.04	43.19	11,902,355	-0.09(-0.21%)
Sep 05, 2014	42.75	43.28	42.74	43.28	15,186,397	+0.78(+1.83%)
Sep 04, 2014	42.85	43.14	42.39	42.51	15,280,436	-0.28(-0.66%)
Sep 03, 2014	42.30	43.06	42.49	42.79	12,857,083	+0.49(+1.15%)