Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2014	40.84	41.05	40.54	40.86	9,110,744	+0.05(+0.12%)
May 30, 2014	40.57	41.10	40.57	40.81	16,331,573	+0.11(+0.28%)
May 29, 2014	40.14	40.76	39.92	40.69	12,057,201	+0.92(+2.30%)
May 28, 2014	40.00	40.01	39.78	39.78	9,702,143	-0.20(-0.51%)
May 27, 2014	40.15	40.23	39.83	39.98	10,353,327	-0.08(-0.21%)
May 23, 2014	39.94	40.07	40.07	40.07	8,582,673	+0.20(+0.51%)
May 22, 2014	39.78	40.04	39.52	39.86	7,150,898	-0.04(-0.10%)
May 21, 2014	39.64	39.93	39.59	39.90	9,442,404	+0.41(+1.04%)
May 20, 2014	39.65	39.68	39.30	39.49	11,138,706	-0.25(-0.62%)
May 19, 2014	39.31	39.75	39.23	39.74	10,661,760	+0.34(+0.86%)
May 16, 2014	39.25	39.68	39.25	39.40	12,849,224	-0.01(-0.04%)
May 15, 2014	39.36	39.91	39.15	39.42	12,645,213	-0.34(-0.85%)
May 14, 2014	39.23	39.89	39.23	39.76	11,056,180	+0.44(+1.11%)
May 13, 2014	39.01	39.54	38.93	39.32	12,703,624	+0.32(+0.83%)
May 12, 2014	39.23	39.23	38.68	38.99	11,460,061	+0.06(+0.14%)
May 09, 2014	38.86	39.29	38.37	38.94	17,561,082	+0.27(+0.69%)
May 08, 2014	39.18	39.33	38.59	38.67	20,375,370	-0.71(-1.81%)
May 07, 2014	39.63	40.07	39.16	39.38	32,473,310	-0.90(-2.22%)
May 06, 2014	41.43	41.45	40.23	40.28	19,211,834	-1.07(-2.59%)
May 05, 2014	40.98	41.38	40.73	41.35	11,534,785	+0.29(+0.70%)
May 02, 2014	41.94	41.98	40.86	41.06	17,127,860	-0.99(-2.35%)
May 01, 2014	41.29	42.20	41.29	42.05	16,623,916	+0.75(+1.81%)
Apr 30, 2014	41.26	41.61	40.92	41.30	19,211,050	-0.11(-0.27%)
Apr 29, 2014	40.55	41.51	40.39	41.41	19,370,684	+1.44(+3.60%)
Apr 28, 2014	40.63	40.80	39.83	39.97	24,080,380	-0.40(-0.98%)
Apr 25, 2014	40.57	40.68	40.22	40.37	8,831,171	-0.20(-0.50%)
Apr 24, 2014	40.43	40.78	40.09	40.57	9,521,040	+0.02(+0.05%)
Apr 23, 2014	40.73	40.74	40.25	40.55	10,968,985	-0.19(-0.47%)
Apr 22, 2014	40.26	41.13	40.21	40.74	19,722,844	+0.37(+0.91%)
Apr 21, 2014	39.89	40.41	39.78	40.38	8,835,084	+0.55(+1.38%)
Apr 17, 2014	39.81	39.83	39.83	39.83	15,971,032	+0.15(+0.37%)
Apr 16, 2014	39.81	40.16	39.45	39.68	13,662,439	+0.15(+0.37%)
Apr 15, 2014	39.35	39.71	38.87	39.53	15,785,059	+0.34(+0.86%)
Apr 14, 2014	39.65	40.01	38.75	39.19	15,292,185	-0.25(-0.63%)
Apr 11, 2014	39.18	39.82	39.00	39.44	19,329,016	+0.05(+0.13%)
Apr 10, 2014	40.83	41.00	39.34	39.39	25,498,262	-0.88(-2.19%)
Apr 09, 2014	38.94	40.31	38.93	40.27	22,840,476	+1.45(+3.74%)
Apr 08, 2014	38.99	39.22	38.58	38.82	15,266,013	-0.11(-0.27%)
Apr 07, 2014	39.05	39.61	38.81	38.92	16,201,442	-0.66(-1.66%)
Apr 04, 2014	39.92	40.00	39.56	39.58	14,764,834	-0.06(-0.16%)
Apr 03, 2014	39.87	40.02	39.46	39.64	11,787,094	-0.18(-0.44%)
Apr 02, 2014	39.83	39.89	39.53	39.82	10,010,469	+0.06(+0.16%)