Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	42.49	42.90	42.38	42.40	12,927,245	-0.09(-0.22%)
Sep 29, 2014	42.22	42.72	42.07	42.49	12,192,652	+0.01(+0.03%)
Sep 26, 2014	42.72	42.77	41.88	42.48	15,080,001	-0.18(-0.42%)
Sep 25, 2014	43.12	43.27	42.65	42.66	12,163,789	-0.52(-1.19%)
Sep 24, 2014	43.14	43.30	43.08	43.17	16,032,286	+0.06(+0.13%)
Sep 23, 2014	43.02	43.44	42.69	43.12	11,210,393	-0.21(-0.50%)
Sep 22, 2014	43.18	43.61	43.17	43.33	13,034,342	+0.06(+0.15%)
Sep 19, 2014	43.45	43.55	43.27	43.27	20,251,034	+0.13(+0.30%)
Sep 18, 2014	43.01	43.16	42.79	43.14	11,190,346	+0.31(+0.72%)
Sep 17, 2014	42.58	42.92	42.40	42.83	14,359,856	-0.08(-0.18%)
Sep 16, 2014	42.57	42.96	42.40	42.91	12,646,074	+0.34(+0.79%)
Sep 15, 2014	42.67	42.91	42.56	42.57	10,820,241	-0.02(-0.05%)
Sep 12, 2014	42.83	43.01	42.39	42.59	9,821,613	-0.39(-0.92%)
Sep 11, 2014	43.07	43.23	42.78	42.99	10,886,948	-0.17(-0.40%)
Sep 10, 2014	43.10	43.24	42.87	43.16	12,974,911	+0.14(+0.33%)
Sep 09, 2014	43.22	43.35	42.95	43.02	10,489,438	-0.35(-0.80%)
Sep 08, 2014	43.49	43.56	43.21	43.37	11,854,726	-0.09(-0.21%)
Sep 05, 2014	42.92	43.46	42.91	43.46	15,125,627	+0.78(+1.83%)
Sep 04, 2014	43.02	43.32	42.56	42.68	15,219,289	-0.28(-0.66%)
Sep 03, 2014	42.47	43.23	42.66	42.96	12,805,633	+0.49(+1.15%)
Sep 02, 2014	42.43	42.62	42.39	42.47	8,523,465	-0.23(-0.53%)
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%)