Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	42.35	42.76	42.24	42.27	12,968,710	-0.09(-0.22%)
Sep 29, 2014	42.09	42.58	41.93	42.36	12,231,760	+0.01(+0.03%)
Sep 26, 2014	42.58	42.63	41.75	42.34	15,128,370	-0.18(-0.42%)
Sep 25, 2014	42.98	43.13	42.52	42.52	12,202,804	-0.51(-1.19%)
Sep 24, 2014	43.00	43.16	42.94	43.04	16,083,710	+0.06(+0.13%)
Sep 23, 2014	42.89	43.30	42.56	42.98	11,246,351	-0.21(-0.50%)
Sep 22, 2014	43.04	43.47	43.03	43.19	13,076,150	+0.06(+0.15%)
Sep 19, 2014	43.31	43.41	43.13	43.13	20,315,990	+0.13(+0.30%)
Sep 18, 2014	42.87	43.02	42.65	43.00	11,226,239	+0.31(+0.72%)
Sep 17, 2014	42.44	42.79	42.27	42.69	14,405,916	-0.08(-0.18%)
Sep 16, 2014	42.43	42.82	42.27	42.77	12,686,637	+0.34(+0.79%)
Sep 15, 2014	42.53	42.77	42.42	42.44	10,854,947	-0.02(-0.05%)
Sep 12, 2014	42.69	42.87	42.25	42.46	9,853,116	-0.39(-0.92%)
Sep 11, 2014	42.93	43.09	42.64	42.85	10,921,868	-0.16(-0.36%)
Sep 10, 2014	42.94	43.09	42.72	43.01	13,020,875	+0.14(+0.33%)
Sep 09, 2014	43.06	43.20	42.80	42.87	10,526,597	-0.35(-0.80%)
Sep 08, 2014	43.33	43.41	43.06	43.21	11,896,722	-0.09(-0.21%)
Sep 05, 2014	42.77	43.30	42.76	43.30	15,179,209	+0.78(+1.83%)
Sep 04, 2014	42.87	43.16	42.41	42.53	15,273,203	-0.28(-0.66%)
Sep 03, 2014	42.32	43.08	42.51	42.81	12,850,997	+0.49(+1.15%)
Sep 02, 2014	42.28	42.47	42.24	42.32	8,553,659	-0.23(-0.53%)
Aug 29, 2014	42.77	42.55	42.55	42.55	8,075,197	+0.08(+0.18%)
Aug 28, 2014	42.39	42.63	42.36	42.47	7,404,662	-0.20(-0.46%)
Aug 27, 2014	42.75	42.88	42.55	42.67	9,249,944	+0.06(+0.13%)
Aug 26, 2014	42.24	42.75	42.23	42.61	13,026,683	+0.33(+0.79%)
Aug 25, 2014	42.00	42.38	41.94	42.28	7,305,273	+0.40(+0.95%)
Aug 22, 2014	41.79	42.02	41.73	41.88	7,328,909	+0.23(+0.54%)
Aug 21, 2014	42.04	42.22	41.61	41.66	10,803,217	-0.45(-1.06%)
Aug 20, 2014	41.53	42.16	41.49	42.10	9,943,776	+0.40(+0.97%)
Aug 19, 2014	41.66	41.73	41.29	41.70	10,504,046	+0.35(+0.84%)
Aug 18, 2014	41.62	41.67	41.30	41.35	13,342,134	-0.13(-0.32%)
Aug 15, 2014	41.62	41.75	41.08	41.49	12,781,126	-0.12(-0.29%)
Aug 14, 2014	41.09	41.61	41.05	41.61	11,206,627	+0.66(+1.61%)
Aug 13, 2014	40.62	40.98	40.46	40.95	15,075,020	+0.58(+1.44%)
Aug 12, 2014	40.03	40.44	40.01	40.37	10,017,029	+0.26(+0.65%)
Aug 11, 2014	40.13	40.38	39.96	40.11	7,782,009	+0.08(+0.19%)
Aug 08, 2014	39.55	40.07	39.34	40.03	10,004,703	+0.64(+1.64%)
Aug 07, 2014	39.79	40.03	39.33	39.38	10,193,894	-0.21(-0.52%)
Aug 06, 2014	39.55	39.74	39.44	39.59	17,343,026	-0.07(-0.18%)
Aug 05, 2014	40.15	40.32	39.51	39.66	12,755,593	-0.73(-1.80%)
Aug 04, 2014	40.31	40.54	39.89	40.39	12,074,117	+0.18(+0.46%)
Aug 01, 2014	40.05	40.43	39.84	40.20	14,327,019	+0.04(+0.11%)
Jul 31, 2014	40.88	41.10	40.15	40.16	14,241,227	-0.95(-2.31%)
Jul 30, 2014	41.46	41.66	40.77	41.11	11,375,460	-0.35(-0.85%)
Jul 29, 2014	41.63	41.96	41.15	41.46	14,591,255	+0.43(+1.05%)
Jul 28, 2014	41.17	41.29	40.95	41.03	12,151,133	-0.13(-0.31%)
Jul 25, 2014	41.15	41.31	41.00	41.16	7,817,662	-0.04(-0.10%)
Jul 24, 2014	41.28	41.41	40.99	41.20	14,218,549	+0.07(+0.17%)
Jul 23, 2014	41.27	41.41	41.09	41.13	8,887,845	-0.23(-0.55%)
Jul 22, 2014	41.15	41.68	41.15	41.36	9,196,091	+0.30(+0.74%)
Jul 21, 2014	40.98	41.19	40.85	41.05	10,024,615	-0.24(-0.58%)
Jul 18, 2014	41.00	41.36	40.78	41.29	10,501,545	+0.52(+1.28%)
Jul 17, 2014	40.96	41.22	40.75	40.77	9,394,276	-0.39(-0.95%)
Jul 16, 2014	41.01	41.20	40.86	41.16	9,613,946	+0.17(+0.41%)
Jul 15, 2014	41.15	41.34	40.69	40.99	14,350,844	-0.19(-0.46%)
Jul 14, 2014	41.49	41.53	41.09	41.18	11,815,239	-0.18(-0.44%)
Jul 11, 2014	41.51	41.58	41.16	41.37	8,627,648	-0.10(-0.24%)
Jul 10, 2014	41.25	41.60	40.86	41.46	7,888,585	+0.02(+0.05%)
Jul 09, 2014	41.37	41.56	41.18	41.44	9,802,943	+0.27(+0.65%)
Jul 08, 2014	41.52	41.53	40.99	41.17	11,669,209	-0.25(-0.60%)
Jul 07, 2014	41.70	42.22	41.40	41.42	13,103,794	-0.48(-1.15%)
Jul 03, 2014	42.04	41.90	41.90	41.90	7,374,879	+0.11(+0.25%)
Jul 02, 2014	41.39	41.83	41.32	41.80	9,790,561	+0.38(+0.92%)