The closing price for Merck (MRK) in November 2009 was $20.54, on November 30, 2009. It was up 16.4% for the month. The latest price is $82.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $20.51 | $20.60 | $20.34 | $20.54 | 19,246,834 |
November 27 2009 | $20.41 | $20.72 | $20.20 | $20.58 | 9,402,551 |
November 25 2009 | $20.58 | $20.80 | $20.39 | $20.74 | 11,693,374 |
November 24 2009 | $20.58 | $20.89 | $20.34 | $20.54 | 22,260,673 |
November 23 2009 | $20.84 | $20.96 | $20.52 | $20.65 | 23,842,629 |
November 20 2009 | $20.10 | $20.80 | $20.04 | $20.68 | 38,112,721 |
November 19 2009 | $19.90 | $20.26 | $19.71 | $20.04 | 25,142,358 |
November 18 2009 | $19.44 | $20.08 | $19.33 | $19.93 | 29,544,482 |
November 17 2009 | $19.17 | $19.45 | $18.91 | $19.45 | 17,354,985 |
November 16 2009 | $19.27 | $19.48 | $19.01 | $19.17 | 26,302,180 |
November 13 2009 | $18.89 | $19.00 | $18.72 | $18.77 | 15,211,930 |
November 12 2009 | $18.74 | $18.98 | $18.64 | $18.70 | 14,775,542 |
November 11 2009 | $19.13 | $19.14 | $18.78 | $18.84 | 18,316,210 |
November 10 2009 | $19.00 | $19.13 | $18.90 | $19.06 | 16,626,520 |
November 09 2009 | $18.65 | $18.99 | $18.55 | $18.96 | 30,584,098 |
November 06 2009 | $18.49 | $18.69 | $18.27 | $18.48 | 20,797,141 |
November 05 2009 | $18.43 | $18.96 | $18.43 | $18.55 | 23,830,786 |
November 04 2009 | $17.77 | $18.63 | $17.72 | $18.51 | 37,948,290 |
November 03 2009 | $17.63 | $17.74 | $17.18 | $17.39 | 71,181,522 |
November 02 2009 | $17.65 | $17.86 | $17.56 | $17.73 | 22,417,244 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
