The closing price for Merck (MRK) in 2007 was $30.49, on December 31, 2007. It was up 36% for the year. The latest price is $91.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.61 | $30.84 | $30.48 | $30.49 | 8,486,599 |
December 28 2007 | $30.44 | $30.94 | $30.44 | $30.80 | 7,478,947 |
December 27 2007 | $31.01 | $31.06 | $30.67 | $30.73 | 7,397,622 |
December 26 2007 | $31.06 | $31.32 | $30.96 | $31.17 | 8,840,928 |
December 24 2007 | $30.98 | $31.46 | $30.98 | $31.34 | 4,478,209 |
December 21 2007 | $31.13 | $31.39 | $30.29 | $31.03 | 24,238,982 |
December 20 2007 | $31.42 | $31.46 | $30.60 | $30.71 | 12,240,326 |
December 19 2007 | $31.28 | $31.48 | $30.97 | $31.13 | 8,425,815 |
December 18 2007 | $31.37 | $31.49 | $31.12 | $31.34 | 10,275,011 |
December 17 2007 | $31.40 | $31.79 | $31.17 | $31.21 | 13,183,945 |
December 14 2007 | $31.22 | $31.48 | $31.02 | $31.25 | 9,676,918 |
December 13 2007 | $31.12 | $31.44 | $30.81 | $31.37 | 9,398,569 |
December 12 2007 | $32.00 | $32.33 | $31.00 | $31.33 | 22,524,874 |
December 11 2007 | $32.00 | $32.17 | $31.55 | $31.69 | 12,975,183 |
December 10 2007 | $31.83 | $31.99 | $31.44 | $31.88 | 11,940,807 |
December 07 2007 | $31.21 | $32.05 | $31.08 | $31.83 | 12,496,352 |
December 06 2007 | $31.36 | $31.45 | $30.96 | $31.22 | 10,454,429 |
December 05 2007 | $30.66 | $31.28 | $30.37 | $31.16 | 11,433,470 |
December 04 2007 | $29.91 | $30.81 | $29.48 | $30.43 | 20,122,962 |
December 03 2007 | $30.63 | $31.01 | $30.56 | $30.63 | 9,902,028 |
November 30 2007 | $31.38 | $31.53 | $30.73 | $30.94 | 19,403,825 |
November 29 2007 | $31.17 | $31.42 | $30.94 | $31.23 | 12,765,793 |
November 28 2007 | $30.89 | $31.28 | $30.66 | $31.25 | 20,290,852 |
November 27 2007 | $29.90 | $31.27 | $29.90 | $30.72 | 19,122,646 |
November 26 2007 | $30.05 | $30.45 | $29.62 | $30.02 | 15,960,516 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
