The closing price for Merck (MRK) in 2009 was $20.73, on December 31, 2009. It was up 26.5% for the year. The latest price is $84.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.87 | $21.03 | $20.70 | $20.73 | 7,403,072 |
December 30 2009 | $20.92 | $21.10 | $20.88 | $21.02 | 9,838,205 |
December 29 2009 | $21.06 | $21.27 | $21.03 | $21.04 | 7,869,013 |
December 28 2009 | $20.98 | $21.20 | $20.87 | $21.15 | 10,443,634 |
December 24 2009 | $21.07 | $21.07 | $20.85 | $20.98 | 6,586,890 |
December 23 2009 | $21.48 | $21.48 | $21.07 | $21.13 | 13,358,542 |
December 22 2009 | $21.44 | $21.54 | $21.30 | $21.41 | 14,771,350 |
December 21 2009 | $21.26 | $21.79 | $21.25 | $21.38 | 15,497,090 |
December 18 2009 | $21.19 | $21.44 | $21.10 | $21.22 | 26,643,618 |
December 17 2009 | $21.41 | $21.47 | $21.14 | $21.15 | 19,433,483 |
December 16 2009 | $21.57 | $21.61 | $21.28 | $21.41 | 17,476,238 |
December 15 2009 | $21.37 | $21.56 | $21.14 | $21.56 | 13,495,096 |
December 14 2009 | $21.14 | $21.44 | $21.14 | $21.42 | 12,981,262 |
December 11 2009 | $21.20 | $21.20 | $20.91 | $21.03 | 14,402,769 |
December 10 2009 | $21.01 | $21.29 | $20.99 | $21.08 | 15,336,642 |
December 09 2009 | $20.38 | $20.90 | $20.27 | $20.86 | 18,611,537 |
December 08 2009 | $20.58 | $20.77 | $20.36 | $20.41 | 16,286,234 |
December 07 2009 | $20.51 | $20.80 | $20.48 | $20.61 | 10,448,036 |
December 04 2009 | $20.89 | $21.06 | $20.57 | $20.61 | 17,412,415 |
December 03 2009 | $20.61 | $20.80 | $20.52 | $20.65 | 13,639,406 |
December 02 2009 | $20.49 | $20.78 | $20.47 | $20.66 | 12,601,990 |
December 01 2009 | $20.38 | $20.90 | $20.38 | $20.71 | 17,421,533 |
November 30 2009 | $20.30 | $20.40 | $20.14 | $20.33 | 19,246,834 |
November 27 2009 | $20.20 | $20.52 | $20.00 | $20.38 | 9,402,551 |
November 25 2009 | $20.38 | $20.59 | $20.19 | $20.53 | 11,693,374 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
