The closing price for Merck (MRK) in 2022 was $99.79, on December 30, 2022. It was up 49.5% for the year. The latest price is $123.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $100.05 | $100.22 | $99.05 | $99.79 | 5,498,600 |
December 29 2022 | $100.19 | $100.47 | $99.61 | $99.68 | 4,467,200 |
December 28 2022 | $101.54 | $101.54 | $99.89 | $99.91 | 5,107,800 |
December 27 2022 | $101.11 | $101.27 | $100.32 | $100.85 | 5,125,800 |
December 23 2022 | $100.06 | $100.86 | $99.72 | $100.61 | 4,547,400 |
December 22 2022 | $99.75 | $100.46 | $99.13 | $100.05 | 8,373,700 |
December 21 2022 | $99.03 | $100.01 | $98.53 | $99.94 | 6,640,900 |
December 20 2022 | $98.89 | $99.53 | $98.18 | $98.68 | 8,022,000 |
December 19 2022 | $98.21 | $99.03 | $97.83 | $98.44 | 6,949,500 |
December 16 2022 | $98.26 | $98.67 | $97.38 | $98.22 | 29,465,900 |
December 15 2022 | $99.16 | $99.63 | $98.25 | $98.61 | 9,871,400 |
December 14 2022 | $99.41 | $100.89 | $98.98 | $100.33 | 10,788,300 |
December 13 2022 | $99.41 | $99.41 | $97.39 | $99.10 | 15,836,900 |
December 12 2022 | $96.44 | $97.48 | $95.89 | $97.37 | 10,956,600 |
December 09 2022 | $99.16 | $99.51 | $97.17 | $97.20 | 9,667,800 |
December 08 2022 | $98.54 | $99.20 | $98.40 | $99.05 | 7,354,800 |
December 07 2022 | $97.53 | $98.92 | $97.39 | $98.37 | 8,270,400 |
December 06 2022 | $98.61 | $98.97 | $96.88 | $97.33 | 7,458,700 |
December 05 2022 | $98.12 | $98.49 | $97.58 | $98.30 | 6,961,900 |
December 02 2022 | $97.39 | $98.37 | $97.14 | $98.32 | 6,943,600 |
December 01 2022 | $98.06 | $99.16 | $97.19 | $98.11 | 10,110,500 |
November 30 2022 | $97.13 | $98.58 | $96.17 | $98.40 | 20,305,800 |
November 29 2022 | $96.50 | $97.45 | $96.10 | $97.25 | 9,352,400 |
November 28 2022 | $95.72 | $97.31 | $95.72 | $96.90 | 9,524,500 |
November 25 2022 | $95.21 | $96.05 | $95.21 | $96.05 | 3,163,700 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.