The closing price for Merck (MRK) in 2004 was $14.95, on December 31, 2004. It was down 31.7% for the year. The latest price is $91.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.99 | $15.07 | $14.95 | $14.95 | 6,425,707 |
December 30 2004 | $15.02 | $15.05 | $14.95 | $14.99 | 7,238,850 |
December 29 2004 | $15.00 | $15.08 | $14.89 | $15.00 | 7,585,738 |
December 28 2004 | $14.88 | $15.03 | $14.87 | $14.98 | 8,825,732 |
December 27 2004 | $15.03 | $15.12 | $14.60 | $14.86 | 10,156,063 |
December 23 2004 | $15.07 | $15.19 | $14.98 | $15.03 | 12,618,863 |
December 22 2004 | $14.89 | $15.07 | $14.88 | $14.99 | 14,574,222 |
December 21 2004 | $14.58 | $14.88 | $14.58 | $14.88 | 19,363,896 |
December 20 2004 | $14.55 | $14.74 | $14.54 | $14.66 | 19,026,440 |
December 17 2004 | $14.35 | $14.79 | $14.13 | $14.70 | 40,023,330 |
December 16 2004 | $14.21 | $14.81 | $14.20 | $14.79 | 32,315,709 |
December 15 2004 | $13.93 | $14.20 | $13.88 | $14.18 | 32,830,172 |
December 14 2004 | $13.51 | $13.79 | $13.51 | $13.78 | 17,751,338 |
December 13 2004 | $13.38 | $13.52 | $13.37 | $13.51 | 12,639,928 |
December 10 2004 | $13.50 | $13.61 | $13.18 | $13.37 | 9,393,853 |
December 09 2004 | $13.35 | $13.42 | $13.25 | $13.37 | 13,043,094 |
December 08 2004 | $13.14 | $13.36 | $13.12 | $13.35 | 21,279,850 |
December 07 2004 | $13.10 | $13.14 | $12.96 | $12.97 | 13,926,348 |
December 06 2004 | $13.30 | $13.33 | $13.08 | $13.08 | 14,705,641 |
December 03 2004 | $13.31 | $13.45 | $13.21 | $13.34 | 17,109,543 |
December 02 2004 | $12.90 | $13.34 | $12.82 | $13.31 | 21,461,782 |
December 01 2004 | $12.96 | $12.97 | $12.71 | $12.90 | 16,440,081 |
November 30 2004 | $12.69 | $12.91 | $12.69 | $12.86 | 16,954,439 |
November 29 2004 | $12.81 | $12.90 | $12.69 | $12.70 | 13,866,717 |
November 26 2004 | $12.56 | $12.74 | $12.55 | $12.71 | 7,689,281 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
