The closing price for Merck (MRK) in 2008 was $16.67, on December 31, 2008. It was down 45.4% for the year. The latest price is $99.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.28 | $16.76 | $16.28 | $16.67 | 12,601,362 |
December 30 2008 | $15.71 | $16.26 | $15.71 | $16.23 | 11,546,130 |
December 29 2008 | $15.96 | $16.04 | $15.32 | $15.52 | 13,581,032 |
December 26 2008 | $16.12 | $16.17 | $15.76 | $15.90 | 4,039,726 |
December 24 2008 | $16.10 | $16.26 | $15.95 | $16.05 | 3,538,258 |
December 23 2008 | $16.10 | $16.57 | $16.00 | $16.12 | 19,325,120 |
December 22 2008 | $15.61 | $16.11 | $15.51 | $15.95 | 17,876,784 |
December 19 2008 | $15.38 | $15.94 | $15.16 | $15.66 | 27,899,751 |
December 18 2008 | $15.02 | $15.53 | $14.84 | $15.21 | 19,715,290 |
December 17 2008 | $14.91 | $15.26 | $14.76 | $14.87 | 14,852,151 |
December 16 2008 | $14.83 | $15.41 | $14.52 | $15.30 | 16,542,680 |
December 15 2008 | $14.78 | $14.93 | $14.36 | $14.58 | 13,112,471 |
December 12 2008 | $14.20 | $14.88 | $14.16 | $14.82 | 13,955,063 |
December 11 2008 | $14.69 | $15.22 | $14.36 | $14.50 | 13,150,828 |
December 10 2008 | $14.48 | $15.03 | $14.48 | $14.79 | 13,838,735 |
December 09 2008 | $15.00 | $15.05 | $14.34 | $14.42 | 20,390,936 |
December 08 2008 | $14.81 | $15.18 | $14.67 | $14.80 | 16,085,018 |
December 05 2008 | $13.53 | $14.76 | $13.23 | $14.52 | 24,317,582 |
December 04 2008 | $13.89 | $14.27 | $13.50 | $13.71 | 21,624,222 |
December 03 2008 | $14.06 | $14.63 | $13.94 | $14.51 | 15,567,516 |
December 02 2008 | $13.98 | $14.47 | $13.71 | $14.42 | 16,288,121 |
December 01 2008 | $14.25 | $14.46 | $13.38 | $13.43 | 15,388,518 |
November 28 2008 | $13.88 | $14.44 | $13.86 | $14.44 | 6,205,522 |
November 26 2008 | $13.73 | $14.26 | $13.51 | $14.22 | 13,383,484 |
November 25 2008 | $13.97 | $14.05 | $13.59 | $13.95 | 14,305,095 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
