The closing price for Merck (MRK) in December 2009 was $21.12, on December 31, 2009. It was up 1.7% for the month. The latest price is $93.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $21.27 | $21.42 | $21.09 | $21.12 | 7,403,072 |
December 30 2009 | $21.31 | $21.49 | $21.27 | $21.42 | 9,838,205 |
December 29 2009 | $21.46 | $21.67 | $21.42 | $21.44 | 7,869,013 |
December 28 2009 | $21.38 | $21.60 | $21.26 | $21.55 | 10,443,634 |
December 24 2009 | $21.46 | $21.46 | $21.24 | $21.38 | 6,586,890 |
December 23 2009 | $21.88 | $21.88 | $21.46 | $21.53 | 13,358,542 |
December 22 2009 | $21.84 | $21.95 | $21.70 | $21.82 | 14,771,350 |
December 21 2009 | $21.66 | $22.20 | $21.65 | $21.78 | 15,497,090 |
December 18 2009 | $21.59 | $21.84 | $21.50 | $21.61 | 26,643,618 |
December 17 2009 | $21.82 | $21.87 | $21.53 | $21.54 | 19,433,483 |
December 16 2009 | $21.97 | $22.02 | $21.68 | $21.82 | 17,476,238 |
December 15 2009 | $21.77 | $21.96 | $21.54 | $21.96 | 13,495,096 |
December 14 2009 | $21.54 | $21.84 | $21.54 | $21.83 | 12,981,262 |
December 11 2009 | $21.60 | $21.60 | $21.31 | $21.42 | 14,402,769 |
December 10 2009 | $21.40 | $21.69 | $21.39 | $21.47 | 15,336,642 |
December 09 2009 | $20.77 | $21.30 | $20.65 | $21.25 | 18,611,537 |
December 08 2009 | $20.97 | $21.16 | $20.74 | $20.79 | 16,286,234 |
December 07 2009 | $20.89 | $21.19 | $20.87 | $20.99 | 10,448,036 |
December 04 2009 | $21.29 | $21.45 | $20.96 | $20.99 | 17,412,415 |
December 03 2009 | $21.00 | $21.19 | $20.91 | $21.03 | 13,639,406 |
December 02 2009 | $20.88 | $21.17 | $20.85 | $21.05 | 12,601,990 |
December 01 2009 | $20.76 | $21.30 | $20.76 | $21.10 | 17,421,533 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
