Merck & Co (NY: MRK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.26	37.49	36.99	37.03	17,461,194	-0.32(-0.85%)
Feb 26, 2016	37.65	37.71	37.34	37.35	12,542,864	-0.27(-0.71%)
Feb 25, 2016	37.29	37.62	37.17	37.62	11,775,301	+0.32(+0.87%)
Feb 24, 2016	37.00	37.34	36.61	37.29	10,266,991	+0.01(+0.04%)
Feb 23, 2016	37.29	37.57	37.20	37.28	10,710,128	-0.17(-0.45%)
Feb 22, 2016	37.09	37.45	36.97	37.45	10,534,928	+0.48(+1.30%)
Feb 19, 2016	37.06	37.11	36.78	36.97	12,153,594	-0.15(-0.40%)
Feb 18, 2016	37.32	37.61	37.06	37.11	13,033,019	-0.21(-0.55%)
Feb 17, 2016	36.88	37.36	36.85	37.32	12,640,501	+0.60(+1.65%)
Feb 16, 2016	36.44	36.87	36.32	36.72	15,475,196	+0.55(+1.53%)
Feb 12, 2016	36.13	36.16	36.16	36.16	18,436,508	+0.13(+0.37%)
Feb 11, 2016	36.00	36.43	35.78	36.03	15,031,310	-0.50(-1.37%)
Feb 10, 2016	36.52	37.18	36.50	36.53	14,952,433	+0.27(+0.75%)
Feb 09, 2016	35.91	36.56	35.70	36.26	14,437,270	+0.24(+0.68%)
Feb 08, 2016	36.09	36.38	35.38	36.02	18,093,234	-0.41(-1.11%)
Feb 05, 2016	35.85	36.67	35.60	36.42	22,889,900	+0.58(+1.63%)
Feb 04, 2016	36.66	36.69	35.43	35.84	27,941,448	-1.08(-2.92%)
Feb 03, 2016	36.60	36.96	35.83	36.92	26,530,642	-0.27(-0.71%)
Feb 02, 2016	37.08	37.25	36.80	37.18	20,200,146	-0.25(-0.67%)
Feb 01, 2016	37.17	37.60	36.76	37.43	15,497,988	+0.06(+0.16%)
Jan 29, 2016	36.73	37.37	36.57	37.37	22,943,772	+1.08(+2.99%)
Jan 28, 2016	37.12	37.28	36.13	36.29	24,565,558	-0.86(-2.32%)
Jan 27, 2016	37.37	38.03	36.75	37.15	17,773,258	-0.80(-2.10%)
Jan 26, 2016	37.65	38.06	37.44	37.95	12,225,933	+0.39(+1.04%)
Jan 25, 2016	37.87	37.94	37.44	37.56	12,582,506	-0.32(-0.84%)
Jan 22, 2016	37.94	38.16	37.58	37.87	14,659,920	+0.32(+0.84%)
Jan 21, 2016	37.45	37.85	36.95	37.56	16,171,271	+0.27(+0.73%)
Jan 20, 2016	37.09	37.63	36.36	37.28	21,584,850	-0.58(-1.54%)
Jan 19, 2016	38.06	38.29	37.48	37.87	14,809,418	+0.15(+0.39%)
Jan 15, 2016	37.25	37.72	37.72	37.72	21,001,806	-0.49(-1.27%)
Jan 14, 2016	37.37	38.44	37.31	38.21	18,395,944	+0.84(+2.25%)
Jan 13, 2016	38.29	38.40	37.31	37.37	22,433,726	-0.81(-2.13%)
Jan 12, 2016	37.99	38.41	37.60	38.18	15,348,958	+0.38(+1.00%)
Jan 11, 2016	37.80	38.01	37.33	37.80	19,479,220	+0.13(+0.33%)
Jan 08, 2016	38.73	38.74	37.51	37.68	19,192,964	-0.65(-1.69%)
Jan 07, 2016	38.00	38.59	37.94	38.32	17,244,844	-0.34(-0.88%)
Jan 06, 2016	38.73	39.05	38.51	38.66	16,901,242	-0.54(-1.37%)
Jan 05, 2016	38.94	39.44	38.85	39.20	15,016,046	+0.49(+1.28%)
Jan 04, 2016	38.36	38.80	38.07	38.71	23,283,680	-0.25(-0.64%)
Dec 31, 2015	38.94	38.96	38.96	38.96	11,243,472	-0.32(-0.81%)
Dec 30, 2015	39.34	39.52	39.15	39.28	7,538,666	-0.07(-0.17%)
Dec 29, 2015	39.07	39.54	39.03	39.34	8,959,812	+0.37(+0.95%)
Dec 28, 2015	38.94	39.12	38.77	38.97	6,556,916	-0.01(-0.02%)
Dec 24, 2015	38.94	38.98	38.98	38.98	4,040,404	-0.10(-0.25%)
Dec 23, 2015	38.63	39.25	38.62	39.08	9,663,266	+0.65(+1.69%)
Dec 22, 2015	38.36	38.52	37.82	38.43	17,892,344	+0.17(+0.44%)
Dec 21, 2015	38.46	38.46	37.76	38.26	15,776,189	+0.17(+0.45%)
Dec 18, 2015	38.46	38.59	38.07	38.09	28,609,666	-0.75(-1.94%)
Dec 17, 2015	39.91	40.01	38.84	38.84	18,323,874	-1.00(-2.52%)
Dec 16, 2015	39.40	39.91	39.09	39.84	13,572,338	+0.83(+2.12%)
Dec 15, 2015	38.71	39.23	38.52	39.02	15,706,920	+0.52(+1.34%)
Dec 14, 2015	38.46	38.62	38.10	38.50	16,267,480	+0.04(+0.10%)
Dec 11, 2015	39.09	39.30	38.37	38.46	14,097,415	-0.80(-2.03%)
Dec 10, 2015	38.77	39.47	38.62	39.26	15,660,529	+0.64(+1.65%)
Dec 09, 2015	38.96	39.20	38.41	38.62	14,163,552	-0.48(-1.22%)
Dec 08, 2015	39.17	39.78	38.92	39.10	10,356,332	-0.15(-0.39%)
Dec 07, 2015	39.50	39.66	38.88	39.25	11,885,065	+0.03(+0.07%)
Dec 04, 2015	38.66	39.25	38.63	39.22	18,717,188	+0.77(+2.00%)
Dec 03, 2015	39.54	39.55	38.20	38.46	18,591,440	-0.90(-2.29%)
Dec 02, 2015	39.97	40.21	39.30	39.36	13,810,863	-0.55(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.