The closing price for Merck (MRK) in 2007 was $30.23, on December 31, 2007. It was up 36% for the year. The latest price is $78.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.36 | $30.59 | $30.23 | $30.23 | 8,486,599 |
December 28 2007 | $30.19 | $30.68 | $30.19 | $30.55 | 7,478,947 |
December 27 2007 | $30.76 | $30.80 | $30.42 | $30.47 | 7,397,622 |
December 26 2007 | $30.81 | $31.06 | $30.70 | $30.92 | 8,840,928 |
December 24 2007 | $30.73 | $31.20 | $30.73 | $31.08 | 4,478,209 |
December 21 2007 | $30.87 | $31.14 | $30.04 | $30.78 | 24,238,982 |
December 20 2007 | $31.16 | $31.20 | $30.34 | $30.46 | 12,240,326 |
December 19 2007 | $31.03 | $31.22 | $30.71 | $30.87 | 8,425,815 |
December 18 2007 | $31.11 | $31.23 | $30.86 | $31.08 | 10,275,011 |
December 17 2007 | $31.14 | $31.53 | $30.92 | $30.95 | 13,183,945 |
December 14 2007 | $30.96 | $31.22 | $30.77 | $30.99 | 9,676,918 |
December 13 2007 | $30.86 | $31.18 | $30.56 | $31.11 | 9,398,569 |
December 12 2007 | $31.74 | $32.06 | $30.74 | $31.07 | 22,524,874 |
December 11 2007 | $31.73 | $31.90 | $31.29 | $31.43 | 12,975,183 |
December 10 2007 | $31.57 | $31.73 | $31.18 | $31.62 | 11,940,807 |
December 07 2007 | $30.95 | $31.79 | $30.83 | $31.57 | 12,496,352 |
December 06 2007 | $31.10 | $31.19 | $30.70 | $30.96 | 10,454,429 |
December 05 2007 | $30.41 | $31.03 | $30.12 | $30.91 | 11,433,470 |
December 04 2007 | $29.67 | $30.56 | $29.24 | $30.18 | 20,122,962 |
December 03 2007 | $30.37 | $30.75 | $30.31 | $30.38 | 9,902,028 |
November 30 2007 | $31.12 | $31.27 | $30.47 | $30.68 | 19,403,825 |
November 29 2007 | $30.91 | $31.17 | $30.69 | $30.97 | 12,765,793 |
November 28 2007 | $30.63 | $31.02 | $30.41 | $30.99 | 20,290,852 |
November 27 2007 | $29.66 | $31.02 | $29.66 | $30.47 | 19,122,646 |
November 26 2007 | $29.80 | $30.20 | $29.37 | $29.77 | 15,960,516 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
