Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	42.47	42.88	42.36	42.38	12,933,368	-0.09(-0.22%)
Sep 29, 2014	42.20	42.70	42.05	42.47	12,198,427	+0.01(+0.03%)
Sep 26, 2014	42.70	42.75	41.86	42.46	15,087,143	-0.18(-0.42%)
Sep 25, 2014	43.10	43.25	42.63	42.64	12,169,550	-0.51(-1.19%)
Sep 24, 2014	43.12	43.28	43.06	43.15	16,039,880	+0.06(+0.13%)
Sep 23, 2014	43.00	43.42	42.67	43.10	11,215,703	-0.21(-0.50%)
Sep 22, 2014	43.16	43.59	43.15	43.31	13,040,515	+0.06(+0.15%)
Sep 19, 2014	43.43	43.53	43.25	43.25	20,260,626	+0.13(+0.30%)
Sep 18, 2014	42.99	43.14	42.77	43.12	11,195,646	+0.31(+0.72%)
Sep 17, 2014	42.56	42.90	42.38	42.81	14,366,658	-0.08(-0.18%)
Sep 16, 2014	42.55	42.94	42.38	42.89	12,652,064	+0.34(+0.79%)
Sep 15, 2014	42.65	42.89	42.54	42.55	10,825,365	-0.02(-0.05%)
Sep 12, 2014	42.81	42.99	42.37	42.57	9,826,265	-0.39(-0.92%)
Sep 11, 2014	43.05	43.21	42.76	42.97	10,892,104	-0.17(-0.40%)
Sep 10, 2014	43.08	43.22	42.85	43.14	12,981,054	+0.14(+0.33%)
Sep 09, 2014	43.20	43.33	42.93	43.00	10,494,404	-0.35(-0.80%)
Sep 08, 2014	43.47	43.54	43.19	43.35	11,860,338	-0.09(-0.21%)
Sep 05, 2014	42.90	43.44	42.89	43.44	15,132,787	+0.78(+1.83%)
Sep 04, 2014	43.00	43.30	42.54	42.66	15,226,494	-0.28(-0.66%)
Sep 03, 2014	42.45	43.21	42.64	42.94	12,811,696	+0.49(+1.15%)
Sep 02, 2014	42.41	42.60	42.37	42.45	8,527,500	-0.23(-0.53%)
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%)