The closing price for Merck (MRK) in 2006 was $22.20, on December 29, 2006. It was up 39.6% for the year. The latest price is $82.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.12 | $22.22 | $22.00 | $22.20 | 6,970,458 |
December 28 2006 | $21.95 | $22.25 | $21.95 | $22.17 | 4,409,250 |
December 27 2006 | $21.89 | $22.21 | $21.89 | $22.08 | 6,752,578 |
December 26 2006 | $21.86 | $21.92 | $21.70 | $21.78 | 8,368,594 |
December 22 2006 | $22.03 | $22.10 | $21.78 | $21.80 | 7,132,164 |
December 21 2006 | $22.05 | $22.25 | $21.98 | $22.03 | 7,337,258 |
December 20 2006 | $22.08 | $22.37 | $22.02 | $22.04 | 7,759,706 |
December 19 2006 | $22.27 | $22.39 | $22.04 | $22.15 | 13,938,714 |
December 18 2006 | $22.34 | $22.43 | $22.23 | $22.31 | 11,301,003 |
December 15 2006 | $22.25 | $22.46 | $22.10 | $22.40 | 10,788,636 |
December 14 2006 | $22.05 | $22.36 | $22.04 | $22.20 | 10,184,045 |
December 13 2006 | $22.22 | $22.34 | $21.92 | $22.06 | 11,296,392 |
December 12 2006 | $22.55 | $22.63 | $22.09 | $22.21 | 11,992,474 |
December 11 2006 | $22.37 | $22.87 | $22.33 | $22.40 | 8,195,674 |
December 08 2006 | $22.29 | $22.44 | $21.87 | $22.36 | 11,910,206 |
December 07 2006 | $22.86 | $22.90 | $22.32 | $22.37 | 11,531,773 |
December 06 2006 | $22.76 | $22.97 | $22.47 | $22.74 | 15,527,482 |
December 05 2006 | $22.49 | $23.07 | $22.49 | $22.91 | 9,976,226 |
December 04 2006 | $22.88 | $23.17 | $22.36 | $22.57 | 19,618,874 |
December 01 2006 | $22.54 | $22.76 | $22.44 | $22.75 | 14,216,854 |
November 30 2006 | $22.41 | $22.59 | $22.29 | $22.47 | 10,090,144 |
November 29 2006 | $22.26 | $22.56 | $22.20 | $22.49 | 10,176,604 |
November 28 2006 | $22.07 | $22.16 | $21.89 | $22.05 | 11,171,890 |
November 27 2006 | $22.25 | $22.37 | $22.00 | $22.02 | 10,711,398 |
November 24 2006 | $22.22 | $22.38 | $22.21 | $22.30 | 2,869,529 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
