The closing price for Merck (MRK) in December 2007 was $29.94, on December 31, 2007. It was down 0.5% for the month. The latest price is $79.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.06 | $30.29 | $29.93 | $29.94 | 8,486,599 |
December 28 2007 | $29.89 | $30.38 | $29.89 | $30.24 | 7,478,947 |
December 27 2007 | $30.45 | $30.50 | $30.12 | $30.17 | 7,397,622 |
December 26 2007 | $30.50 | $30.75 | $30.40 | $30.61 | 8,840,928 |
December 24 2007 | $30.42 | $30.89 | $30.42 | $30.77 | 4,478,209 |
December 21 2007 | $30.57 | $30.83 | $29.74 | $30.47 | 24,238,982 |
December 20 2007 | $30.85 | $30.89 | $30.04 | $30.16 | 12,240,326 |
December 19 2007 | $30.72 | $30.91 | $30.41 | $30.57 | 8,425,815 |
December 18 2007 | $30.81 | $30.92 | $30.56 | $30.77 | 10,275,011 |
December 17 2007 | $30.83 | $31.21 | $30.61 | $30.65 | 13,183,945 |
December 14 2007 | $30.65 | $30.91 | $30.46 | $30.69 | 9,676,918 |
December 13 2007 | $30.55 | $30.87 | $30.25 | $30.80 | 9,398,569 |
December 12 2007 | $31.42 | $31.74 | $30.43 | $30.76 | 22,524,874 |
December 11 2007 | $31.42 | $31.58 | $30.98 | $31.11 | 12,975,183 |
December 10 2007 | $31.25 | $31.41 | $30.87 | $31.31 | 11,940,807 |
December 07 2007 | $30.65 | $31.47 | $30.52 | $31.25 | 12,496,352 |
December 06 2007 | $30.80 | $30.88 | $30.40 | $30.65 | 10,454,429 |
December 05 2007 | $30.11 | $30.72 | $29.82 | $30.60 | 11,433,470 |
December 04 2007 | $29.37 | $30.26 | $28.95 | $29.88 | 20,122,962 |
December 03 2007 | $30.07 | $30.45 | $30.01 | $30.08 | 9,902,028 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
