The closing price for Merck (MRK) in October 2009 was $17.69, on October 30, 2009. It was down 2.6% for the month. The latest price is $93.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $17.83 | $18.18 | $17.64 | $17.69 | 42,406,377 |
October 29 2009 | $18.32 | $18.32 | $17.68 | $17.91 | 42,898,518 |
October 28 2009 | $18.64 | $18.71 | $18.31 | $18.33 | 15,802,268 |
October 27 2009 | $18.64 | $18.82 | $18.40 | $18.55 | 19,670,541 |
October 26 2009 | $18.59 | $18.90 | $18.23 | $18.32 | 19,226,084 |
October 23 2009 | $18.74 | $18.85 | $18.41 | $18.55 | 17,948,153 |
October 22 2009 | $18.53 | $18.83 | $17.88 | $18.80 | 25,450,575 |
October 21 2009 | $19.31 | $19.34 | $18.65 | $18.69 | 25,395,241 |
October 20 2009 | $19.40 | $19.55 | $19.24 | $19.29 | 24,308,989 |
October 19 2009 | $18.94 | $19.35 | $18.94 | $19.30 | 29,333,310 |
October 16 2009 | $19.03 | $19.09 | $18.85 | $19.00 | 21,300,914 |
October 15 2009 | $18.77 | $19.11 | $18.66 | $19.05 | 23,478,973 |
October 14 2009 | $18.73 | $18.88 | $18.49 | $18.82 | 38,314,042 |
October 13 2009 | $18.73 | $18.85 | $18.51 | $18.55 | 21,154,404 |
October 12 2009 | $18.72 | $18.87 | $18.59 | $18.80 | 11,445,208 |
October 09 2009 | $18.57 | $18.69 | $18.49 | $18.63 | 11,900,354 |
October 08 2009 | $18.53 | $18.62 | $18.44 | $18.55 | 11,952,545 |
October 07 2009 | $18.53 | $18.58 | $18.27 | $18.41 | 12,144,329 |
October 06 2009 | $18.27 | $18.63 | $18.12 | $18.60 | 21,649,794 |
October 05 2009 | $17.97 | $18.19 | $17.84 | $18.17 | 18,305,730 |
October 02 2009 | $17.84 | $18.21 | $17.78 | $18.11 | 21,461,154 |
October 01 2009 | $18.16 | $18.19 | $17.75 | $17.84 | 17,994,894 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
