The closing price for Merck (MRK) in 2012 was $25.77, on December 31, 2012. It was up 12.6% for the year. The latest price is $113.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $25.35 | $25.79 | $25.19 | $25.77 | 15,004,635 |
December 28 2012 | $25.81 | $25.91 | $25.57 | $25.58 | 11,862,731 |
December 27 2012 | $25.94 | $26.06 | $25.68 | $25.93 | 11,948,877 |
December 26 2012 | $26.09 | $26.17 | $25.94 | $26.02 | 7,471,716 |
December 24 2012 | $26.08 | $26.28 | $26.00 | $26.07 | 6,793,870 |
December 21 2012 | $26.70 | $26.73 | $26.09 | $26.13 | 30,087,242 |
December 20 2012 | $26.72 | $26.93 | $26.44 | $26.54 | 35,263,104 |
December 19 2012 | $27.79 | $27.98 | $27.45 | $27.48 | 12,254,369 |
December 18 2012 | $27.44 | $27.95 | $27.29 | $27.85 | 14,756,888 |
December 17 2012 | $27.46 | $27.59 | $27.39 | $27.46 | 13,917,650 |
December 14 2012 | $27.63 | $27.67 | $27.32 | $27.41 | 13,818,928 |
December 13 2012 | $28.29 | $28.29 | $27.63 | $27.66 | 14,404,131 |
December 12 2012 | $28.19 | $28.36 | $28.07 | $28.22 | 11,790,000 |
December 11 2012 | $27.84 | $28.23 | $27.74 | $28.17 | 14,235,508 |
December 10 2012 | $27.72 | $27.95 | $27.69 | $27.73 | 9,796,180 |
December 07 2012 | $27.76 | $27.83 | $27.53 | $27.82 | 8,247,236 |
December 06 2012 | $27.71 | $27.80 | $27.67 | $27.75 | 9,240,216 |
December 05 2012 | $27.64 | $27.91 | $27.57 | $27.67 | 12,206,056 |
December 04 2012 | $27.67 | $27.92 | $27.67 | $27.68 | 10,476,751 |
December 03 2012 | $27.72 | $27.95 | $27.69 | $27.71 | 12,177,865 |
November 30 2012 | $27.77 | $27.87 | $27.51 | $27.62 | 15,738,026 |
November 29 2012 | $28.02 | $28.02 | $27.73 | $27.87 | 10,018,356 |
November 28 2012 | $27.28 | $27.81 | $27.14 | $27.81 | 11,124,310 |
November 27 2012 | $27.45 | $27.55 | $27.34 | $27.36 | 9,294,922 |
November 26 2012 | $27.43 | $27.64 | $27.38 | $27.56 | 9,831,393 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.