The closing price for Merck (MRK) in 2003 was $20.70, on December 31, 2003. It was down 12.7% for the year. The latest price is $91.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.57 | $20.74 | $20.53 | $20.70 | 9,544,031 |
December 30 2003 | $20.47 | $20.49 | $20.32 | $20.39 | 6,311,685 |
December 29 2003 | $20.39 | $20.48 | $20.28 | $20.47 | 8,324,788 |
December 26 2003 | $20.12 | $20.23 | $20.12 | $20.21 | 1,982,921 |
December 24 2003 | $20.03 | $20.24 | $19.99 | $20.14 | 3,534,485 |
December 23 2003 | $19.88 | $20.06 | $19.78 | $20.06 | 8,109,738 |
December 22 2003 | $19.88 | $19.90 | $19.71 | $19.81 | 7,824,158 |
December 19 2003 | $20.01 | $20.04 | $19.77 | $19.88 | 9,504,207 |
December 18 2003 | $19.83 | $20.02 | $19.80 | $19.98 | 9,753,107 |
December 17 2003 | $19.79 | $19.83 | $19.60 | $19.76 | 7,353,082 |
December 16 2003 | $19.68 | $19.87 | $19.63 | $19.77 | 8,217,263 |
December 15 2003 | $19.82 | $20.12 | $19.51 | $19.58 | 7,878,759 |
December 12 2003 | $19.61 | $19.66 | $19.50 | $19.56 | 5,764,524 |
December 11 2003 | $19.31 | $19.58 | $19.30 | $19.54 | 8,709,299 |
December 10 2003 | $19.52 | $19.52 | $19.29 | $19.33 | 6,859,684 |
December 09 2003 | $19.66 | $19.71 | $19.40 | $19.52 | 9,179,432 |
December 08 2003 | $19.27 | $19.81 | $19.26 | $19.53 | 8,316,614 |
December 05 2003 | $19.50 | $19.51 | $19.22 | $19.30 | 7,028,726 |
December 04 2003 | $19.71 | $19.76 | $19.28 | $19.40 | 10,877,087 |
December 03 2003 | $19.45 | $19.68 | $19.45 | $19.55 | 19,695,169 |
December 02 2003 | $18.90 | $18.98 | $18.77 | $18.88 | 18,915,142 |
December 01 2003 | $18.32 | $18.83 | $18.29 | $18.69 | 18,810,971 |
November 28 2003 | $18.20 | $18.21 | $18.02 | $18.03 | 9,343,234 |
November 26 2003 | $18.43 | $18.43 | $18.16 | $18.22 | 15,124,422 |
November 25 2003 | $18.66 | $18.66 | $18.18 | $18.40 | 21,841,263 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
