The closing price for Merck (MRK) in 2013 was $33.21, on December 31, 2013. It was up 24% for the year. The latest price is $90.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $33.00 | $33.22 | $32.86 | $33.21 | 8,881,695 |
December 30 2013 | $33.00 | $33.13 | $32.73 | $33.13 | 6,625,351 |
December 27 2013 | $33.02 | $33.11 | $32.86 | $33.03 | 4,448,026 |
December 26 2013 | $32.80 | $33.01 | $32.75 | $32.99 | 5,313,150 |
December 24 2013 | $32.79 | $32.95 | $32.66 | $32.78 | 4,457,039 |
December 23 2013 | $32.80 | $32.97 | $32.67 | $32.75 | 8,660,567 |
December 20 2013 | $32.42 | $32.81 | $32.26 | $32.72 | 17,611,745 |
December 19 2013 | $32.34 | $32.48 | $32.20 | $32.37 | 9,182,995 |
December 18 2013 | $31.76 | $32.46 | $31.61 | $32.44 | 14,200,086 |
December 17 2013 | $31.80 | $31.84 | $31.59 | $31.78 | 14,567,200 |
December 16 2013 | $32.04 | $32.24 | $31.77 | $31.90 | 11,893,962 |
December 13 2013 | $32.34 | $32.44 | $31.88 | $32.10 | 8,799,322 |
December 12 2013 | $32.22 | $32.36 | $31.86 | $32.06 | 12,169,062 |
December 11 2013 | $32.55 | $32.56 | $32.05 | $32.18 | 15,200,192 |
December 10 2013 | $32.40 | $32.58 | $32.28 | $32.50 | 10,727,747 |
December 09 2013 | $32.47 | $32.78 | $32.35 | $32.58 | 9,779,412 |
December 06 2013 | $32.30 | $32.59 | $32.19 | $32.47 | 7,758,554 |
December 05 2013 | $32.16 | $32.38 | $32.07 | $32.09 | 9,140,551 |
December 04 2013 | $32.61 | $32.64 | $32.10 | $32.42 | 12,001,277 |
December 03 2013 | $32.76 | $32.91 | $32.47 | $32.72 | 14,257,411 |
December 02 2013 | $32.70 | $33.15 | $32.70 | $32.99 | 15,541,735 |
November 29 2013 | $32.74 | $32.84 | $32.53 | $32.76 | 7,231,200 |
November 27 2013 | $32.60 | $32.81 | $32.58 | $32.76 | 12,120,644 |
November 26 2013 | $32.65 | $32.71 | $32.32 | $32.60 | 24,040,386 |
November 25 2013 | $32.18 | $32.77 | $32.18 | $32.65 | 19,159,641 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
