The closing price for Merck (MRK) in 2013 was $34.16, on December 31, 2013. It was up 24% for the year. The latest price is $98.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $33.95 | $34.18 | $33.81 | $34.16 | 8,881,695 |
December 30 2013 | $33.95 | $34.09 | $33.67 | $34.09 | 6,625,351 |
December 27 2013 | $33.97 | $34.06 | $33.81 | $33.99 | 4,448,026 |
December 26 2013 | $33.75 | $33.96 | $33.69 | $33.94 | 5,313,150 |
December 24 2013 | $33.74 | $33.90 | $33.60 | $33.73 | 4,457,039 |
December 23 2013 | $33.75 | $33.92 | $33.62 | $33.69 | 8,660,567 |
December 20 2013 | $33.35 | $33.75 | $33.19 | $33.66 | 17,611,745 |
December 19 2013 | $33.28 | $33.41 | $33.13 | $33.30 | 9,182,995 |
December 18 2013 | $32.67 | $33.40 | $32.52 | $33.38 | 14,200,086 |
December 17 2013 | $32.72 | $32.76 | $32.50 | $32.70 | 14,567,200 |
December 16 2013 | $32.97 | $33.17 | $32.69 | $32.83 | 11,893,962 |
December 13 2013 | $33.27 | $33.38 | $32.80 | $33.02 | 8,799,322 |
December 12 2013 | $33.15 | $33.30 | $32.78 | $32.98 | 12,169,062 |
December 11 2013 | $33.49 | $33.50 | $32.98 | $33.11 | 15,200,192 |
December 10 2013 | $33.34 | $33.52 | $33.21 | $33.44 | 10,727,747 |
December 09 2013 | $33.40 | $33.72 | $33.28 | $33.52 | 9,779,412 |
December 06 2013 | $33.23 | $33.53 | $33.12 | $33.41 | 7,758,554 |
December 05 2013 | $33.08 | $33.31 | $32.99 | $33.02 | 9,140,551 |
December 04 2013 | $33.55 | $33.59 | $33.02 | $33.36 | 12,001,277 |
December 03 2013 | $33.70 | $33.86 | $33.40 | $33.66 | 14,257,411 |
December 02 2013 | $33.65 | $34.11 | $33.65 | $33.94 | 15,541,735 |
November 29 2013 | $33.68 | $33.79 | $33.47 | $33.71 | 7,231,200 |
November 27 2013 | $33.54 | $33.76 | $33.52 | $33.71 | 12,120,644 |
November 26 2013 | $33.59 | $33.65 | $33.25 | $33.54 | 24,040,386 |
November 25 2013 | $33.11 | $33.71 | $33.11 | $33.59 | 19,159,641 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
