The closing price for Merck (MRK) in 2015 was $38.06, on December 31, 2015. It was down 4.6% for the year. The latest price is $85.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $38.05 | $38.40 | $37.95 | $38.06 | 8,690,959 |
December 30 2015 | $38.44 | $38.61 | $38.25 | $38.37 | 5,827,194 |
December 29 2015 | $38.17 | $38.63 | $38.13 | $38.44 | 6,925,708 |
December 28 2015 | $38.04 | $38.22 | $37.88 | $38.08 | 5,068,442 |
December 24 2015 | $38.04 | $38.29 | $37.91 | $38.09 | 3,123,145 |
December 23 2015 | $37.75 | $38.35 | $37.73 | $38.18 | 7,469,515 |
December 22 2015 | $37.48 | $37.64 | $36.95 | $37.54 | 13,830,351 |
December 21 2015 | $37.58 | $37.58 | $36.90 | $37.38 | 12,194,633 |
December 18 2015 | $37.58 | $37.70 | $37.19 | $37.21 | 22,114,686 |
December 17 2015 | $38.99 | $39.09 | $37.95 | $37.95 | 14,165,921 |
December 16 2015 | $38.50 | $38.99 | $38.19 | $38.93 | 10,494,986 |
December 15 2015 | $37.82 | $38.33 | $37.64 | $38.12 | 12,142,023 |
December 14 2015 | $37.58 | $37.73 | $37.22 | $37.62 | 12,575,162 |
December 11 2015 | $38.19 | $38.40 | $37.49 | $37.58 | 10,896,999 |
December 10 2015 | $37.88 | $38.57 | $37.74 | $38.36 | 12,001,591 |
December 09 2015 | $38.07 | $38.30 | $37.52 | $37.74 | 10,854,346 |
December 08 2015 | $38.27 | $38.87 | $38.02 | $38.20 | 7,936,714 |
December 07 2015 | $38.59 | $38.74 | $37.99 | $38.35 | 9,113,408 |
December 04 2015 | $37.77 | $38.35 | $37.74 | $38.32 | 14,343,976 |
December 03 2015 | $38.63 | $38.64 | $37.32 | $37.57 | 14,247,665 |
December 02 2015 | $39.05 | $39.29 | $38.40 | $38.45 | 10,584,066 |
December 01 2015 | $38.42 | $39.04 | $38.18 | $38.99 | 13,620,646 |
November 30 2015 | $38.61 | $38.66 | $37.87 | $37.87 | 14,004,634 |
November 27 2015 | $38.12 | $38.72 | $38.12 | $38.55 | 3,124,717 |
November 25 2015 | $38.31 | $38.52 | $38.19 | $38.38 | 6,370,687 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
