Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	41.14	40.80	40.80	40.80	10,417,408	-0.62(-1.49%)
Dec 30, 2014	41.33	41.50	41.16	41.41	7,286,652	-0.06(-0.14%)
Dec 29, 2014	41.27	41.61	41.27	41.47	8,357,528	-0.04(-0.09%)
Dec 26, 2014	41.44	41.68	41.42	41.51	6,504,681	+0.23(+0.56%)
Dec 24, 2014	41.16	41.28	41.28	41.28	7,031,151	+0.18(+0.44%)
Dec 23, 2014	42.16	42.38	40.97	41.10	19,718,468	-1.26(-2.97%)
Dec 22, 2014	42.47	42.79	42.06	42.36	13,889,265	-0.45(-1.04%)
Dec 19, 2014	42.56	43.03	42.39	42.80	24,185,460	+0.43(+1.02%)
Dec 18, 2014	42.09	42.37	41.73	42.37	18,563,378	+0.97(+2.34%)
Dec 17, 2014	40.98	41.52	40.63	41.40	17,636,710	+0.60(+1.46%)
Dec 16, 2014	40.93	41.87	40.79	40.80	15,605,430	-0.11(-0.26%)
Dec 15, 2014	41.54	41.71	40.80	40.91	16,883,930	-0.55(-1.33%)
Dec 12, 2014	42.48	42.85	41.46	41.46	16,871,910	-1.16(-2.73%)
Dec 11, 2014	42.94	43.52	42.52	42.63	15,748,848	-0.14(-0.32%)
Dec 10, 2014	42.86	43.15	42.57	42.76	18,588,344	-0.02(-0.05%)
Dec 09, 2014	42.35	42.88	41.89	42.79	26,288,684	-1.33(-3.02%)
Dec 08, 2014	43.61	44.35	43.48	44.12	15,970,872	+0.28(+0.63%)
Dec 05, 2014	43.51	44.04	43.36	43.84	15,669,084	+0.41(+0.94%)
Dec 04, 2014	43.14	43.76	43.14	43.44	10,025,751	+0.24(+0.56%)
Dec 03, 2014	43.32	43.44	43.00	43.19	13,647,290	-0.14(-0.33%)
Dec 02, 2014	43.23	43.48	42.98	43.34	9,039,714	+0.19(+0.43%)
Dec 01, 2014	43.06	43.72	42.98	43.15	11,604,814	+0.09(+0.20%)
Nov 28, 2014	42.57	43.40	42.57	43.06	8,706,202	+0.46(+1.09%)
Nov 26, 2014	42.57	42.60	42.60	42.60	8,808,883	+0.29(+0.69%)
Nov 25, 2014	42.29	42.54	42.16	42.31	14,485,558	+0.06(+0.15%)
Nov 24, 2014	42.64	42.64	42.06	42.24	11,874,162	-0.29(-0.69%)
Nov 21, 2014	42.74	42.79	42.30	42.54	15,793,289	+0.20(+0.47%)
Nov 20, 2014	42.22	42.35	41.97	42.34	9,454,720	-0.19(-0.44%)
Nov 19, 2014	42.52	42.59	42.16	42.52	10,244,670	-0.18(-0.42%)
Nov 18, 2014	42.42	42.87	42.17	42.70	10,747,713	+0.31(+0.72%)
Nov 17, 2014	42.57	42.71	42.29	42.39	12,019,793	+0.28(+0.66%)
Nov 14, 2014	42.23	42.46	41.90	42.12	10,001,069	-0.34(-0.79%)
Nov 13, 2014	42.42	42.74	42.19	42.45	9,322,619	+0.16(+0.39%)
Nov 12, 2014	42.27	42.46	42.13	42.29	9,353,386	-0.04(-0.10%)
Nov 11, 2014	42.58	42.74	42.22	42.33	18,659,114	+0.40(+0.95%)
Nov 10, 2014	41.52	42.20	41.14	41.93	20,474,636	-0.38(-0.89%)
Nov 07, 2014	42.34	42.51	42.11	42.31	14,885,303	+0.06(+0.13%)
Nov 06, 2014	42.49	42.71	42.20	42.25	18,740,196	-0.22(-0.52%)
Nov 05, 2014	42.77	42.96	42.34	42.47	17,782,726	+0.14(+0.34%)
Nov 04, 2014	41.97	42.57	41.97	42.33	15,902,656	+0.32(+0.76%)
Nov 03, 2014	41.32	42.02	41.05	42.01	14,250,138	+0.70(+1.69%)
Oct 31, 2014	41.32	41.45	41.11	41.31	19,728,406	+0.45(+1.10%)
Oct 30, 2014	39.72	40.92	39.71	40.86	18,046,140	+0.79(+1.98%)
Oct 29, 2014	39.94	40.36	39.66	40.07	17,527,998	+0.25(+0.63%)
Oct 28, 2014	40.35	40.35	38.57	39.82	33,606,668	-0.43(-1.06%)
Oct 27, 2014	40.58	41.08	39.87	40.25	20,223,340	-0.83(-2.01%)
Oct 24, 2014	40.50	41.11	40.38	41.08	12,005,371	+0.70(+1.73%)
Oct 23, 2014	40.11	40.69	40.06	40.38	16,621,761	+0.80(+2.02%)
Oct 22, 2014	39.38	39.83	39.21	39.58	18,097,214	+0.27(+0.69%)
Oct 21, 2014	38.91	39.41	38.73	39.31	24,263,564	+0.77(+2.00%)
Oct 20, 2014	38.66	38.69	38.50	38.54	16,920,600	+0.02(+0.06%)
Oct 17, 2014	38.39	38.95	38.17	38.52	27,656,006	+0.42(+1.10%)
Oct 16, 2014	38.51	38.56	37.42	38.09	30,655,038	-0.93(-2.38%)
Oct 15, 2014	39.48	39.83	38.71	39.02	26,348,270	-1.14(-2.84%)
Oct 14, 2014	40.33	40.60	39.73	40.16	15,338,083	+0.14(+0.34%)
Oct 13, 2014	41.75	41.75	39.91	40.03	20,779,132	-1.80(-4.30%)
Oct 10, 2014	42.29	42.72	41.82	41.82	15,828,187	-0.39(-0.93%)
Oct 09, 2014	42.78	43.14	42.14	42.22	12,056,145	-0.69(-1.61%)
Oct 08, 2014	41.82	42.94	41.76	42.91	17,276,934	+1.23(+2.94%)
Oct 07, 2014	42.29	42.35	41.67	41.68	13,360,975	-0.80(-1.88%)
Oct 06, 2014	42.90	42.96	42.28	42.48	9,981,757	-0.23(-0.53%)
Oct 03, 2014	42.19	42.85	42.19	42.71	12,120,655	+0.75(+1.78%)
Oct 02, 2014	41.91	42.11	41.56	41.96	11,374,450	+0.10(+0.24%)