The closing price for Merck (MRK) in 2021 was $69.02, on December 31, 2021. It was up 1.5% for the year. The latest price is $85.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $69.47 | $69.84 | $69.00 | $69.02 | 6,019,500 |
December 30 2021 | $69.45 | $69.89 | $69.32 | $69.47 | 5,859,100 |
December 29 2021 | $69.16 | $69.51 | $68.87 | $69.30 | 5,926,100 |
December 28 2021 | $69.06 | $69.47 | $68.63 | $69.17 | 5,727,100 |
December 27 2021 | $68.44 | $68.99 | $68.24 | $68.96 | 6,334,700 |
December 23 2021 | $68.71 | $68.71 | $67.86 | $68.20 | 9,894,900 |
December 22 2021 | $67.94 | $68.95 | $67.66 | $68.59 | 9,256,000 |
December 21 2021 | $68.67 | $68.70 | $67.44 | $68.03 | 14,947,800 |
December 20 2021 | $68.17 | $68.89 | $67.50 | $68.81 | 11,818,800 |
December 17 2021 | $68.95 | $70.01 | $67.99 | $68.16 | 28,040,600 |
December 16 2021 | $67.99 | $68.92 | $67.79 | $68.36 | 16,601,700 |
December 15 2021 | $66.38 | $67.89 | $66.38 | $67.80 | 14,263,400 |
December 14 2021 | $65.17 | $66.68 | $64.99 | $66.39 | 18,949,700 |
December 13 2021 | $64.56 | $65.53 | $64.20 | $65.50 | 17,486,100 |
December 10 2021 | $65.23 | $65.33 | $64.45 | $64.78 | 11,398,800 |
December 09 2021 | $65.52 | $65.62 | $64.85 | $65.00 | 11,938,000 |
December 08 2021 | $64.71 | $65.49 | $64.30 | $65.31 | 14,331,400 |
December 07 2021 | $64.26 | $64.87 | $63.79 | $64.48 | 17,635,100 |
December 06 2021 | $65.39 | $65.88 | $64.95 | $65.50 | 13,506,800 |
December 03 2021 | $66.10 | $66.24 | $64.82 | $65.43 | 14,508,900 |
December 02 2021 | $66.35 | $66.71 | $65.39 | $65.92 | 15,345,300 |
December 01 2021 | $67.38 | $68.61 | $66.36 | $66.41 | 21,435,900 |
November 30 2021 | $66.68 | $66.93 | $65.87 | $66.83 | 30,179,900 |
November 29 2021 | $68.17 | $69.14 | $66.02 | $66.81 | 34,192,400 |
November 26 2021 | $70.24 | $71.31 | $68.79 | $70.62 | 18,022,000 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
