The closing price for Merck (MRK) in 2017 was $43.15, on December 29, 2017. It was down 2% for the year. The latest price is $76.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $43.58 | $43.70 | $43.15 | $43.15 | 8,841,557 |
December 28 2017 | $43.20 | $43.55 | $43.17 | $43.40 | 6,061,108 |
December 27 2017 | $43.24 | $43.42 | $43.14 | $43.20 | 5,931,994 |
December 26 2017 | $43.31 | $43.40 | $43.15 | $43.20 | 4,616,754 |
December 22 2017 | $43.40 | $43.58 | $43.04 | $43.21 | 11,890,608 |
December 21 2017 | $43.00 | $43.55 | $43.00 | $43.40 | 10,439,966 |
December 20 2017 | $43.15 | $43.31 | $42.92 | $43.02 | 13,766,423 |
December 19 2017 | $43.11 | $43.41 | $42.95 | $43.12 | 9,921,521 |
December 18 2017 | $43.23 | $43.47 | $43.09 | $43.11 | 12,151,560 |
December 15 2017 | $43.12 | $43.22 | $42.75 | $43.12 | 23,664,574 |
December 14 2017 | $43.25 | $43.51 | $42.91 | $42.95 | 10,623,890 |
December 13 2017 | $43.29 | $43.62 | $43.07 | $43.27 | 13,982,940 |
December 12 2017 | $43.24 | $43.47 | $43.06 | $43.39 | 14,454,750 |
December 11 2017 | $42.84 | $43.06 | $42.24 | $42.84 | 10,239,170 |
December 08 2017 | $42.05 | $42.25 | $41.56 | $42.25 | 10,923,723 |
December 07 2017 | $41.70 | $42.46 | $41.57 | $41.64 | 17,250,604 |
December 06 2017 | $41.39 | $42.52 | $41.20 | $41.32 | 21,217,703 |
December 05 2017 | $42.69 | $42.96 | $42.36 | $42.40 | 12,405,386 |
December 04 2017 | $42.52 | $43.12 | $42.48 | $42.74 | 14,085,120 |
December 01 2017 | $42.12 | $42.56 | $41.98 | $42.48 | 12,672,835 |
November 30 2017 | $41.96 | $42.49 | $41.84 | $42.02 | 16,139,619 |
November 29 2017 | $41.85 | $42.31 | $41.76 | $42.09 | 10,980,525 |
November 28 2017 | $41.76 | $41.92 | $41.37 | $41.76 | 13,446,783 |
November 27 2017 | $41.37 | $41.51 | $41.21 | $41.47 | 10,584,905 |
November 24 2017 | $41.44 | $41.54 | $41.14 | $41.32 | 4,549,682 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
