The closing price for Merck (MRK) in 2017 was $42.30, on December 29, 2017. It was down 2% for the year. The latest price is $78.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $42.72 | $42.84 | $42.30 | $42.30 | 8,841,557 |
December 28 2017 | $42.35 | $42.70 | $42.32 | $42.55 | 6,061,108 |
December 27 2017 | $42.39 | $42.57 | $42.29 | $42.35 | 5,931,994 |
December 26 2017 | $42.46 | $42.55 | $42.30 | $42.35 | 4,616,754 |
December 22 2017 | $42.55 | $42.72 | $42.19 | $42.36 | 11,890,608 |
December 21 2017 | $42.15 | $42.70 | $42.15 | $42.55 | 10,439,966 |
December 20 2017 | $42.30 | $42.46 | $42.08 | $42.18 | 13,766,423 |
December 19 2017 | $42.26 | $42.56 | $42.10 | $42.27 | 9,921,521 |
December 18 2017 | $42.38 | $42.61 | $42.24 | $42.26 | 12,151,560 |
December 15 2017 | $42.27 | $42.37 | $41.91 | $42.27 | 23,664,574 |
December 14 2017 | $42.40 | $42.65 | $42.06 | $42.10 | 10,623,890 |
December 13 2017 | $42.44 | $42.76 | $42.22 | $42.42 | 13,982,940 |
December 12 2017 | $42.39 | $42.61 | $42.21 | $42.54 | 14,454,750 |
December 11 2017 | $41.99 | $42.22 | $41.41 | $41.99 | 10,239,170 |
December 08 2017 | $41.23 | $41.42 | $40.74 | $41.42 | 10,923,723 |
December 07 2017 | $40.88 | $41.62 | $40.76 | $40.82 | 17,250,604 |
December 06 2017 | $40.58 | $41.69 | $40.39 | $40.51 | 21,217,703 |
December 05 2017 | $41.85 | $42.12 | $41.53 | $41.57 | 12,405,386 |
December 04 2017 | $41.69 | $42.27 | $41.64 | $41.90 | 14,085,120 |
December 01 2017 | $41.29 | $41.72 | $41.16 | $41.64 | 12,672,835 |
November 30 2017 | $41.14 | $41.66 | $41.02 | $41.20 | 16,139,619 |
November 29 2017 | $41.02 | $41.48 | $40.94 | $41.26 | 10,980,525 |
November 28 2017 | $40.94 | $41.09 | $40.55 | $40.94 | 13,446,783 |
November 27 2017 | $40.55 | $40.70 | $40.40 | $40.66 | 10,584,905 |
November 24 2017 | $40.62 | $40.72 | $40.33 | $40.51 | 4,549,682 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
