The closing price for Merck (MRK) in 2006 was $21.08, on December 29, 2006. It was up 39.6% for the year. The latest price is $114.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.01 | $21.11 | $20.89 | $21.08 | 6,970,458 |
December 28 2006 | $20.85 | $21.14 | $20.85 | $21.06 | 4,409,250 |
December 27 2006 | $20.79 | $21.09 | $20.79 | $20.97 | 6,752,578 |
December 26 2006 | $20.77 | $20.82 | $20.61 | $20.69 | 8,368,594 |
December 22 2006 | $20.92 | $20.99 | $20.69 | $20.71 | 7,132,164 |
December 21 2006 | $20.94 | $21.13 | $20.87 | $20.92 | 7,337,258 |
December 20 2006 | $20.98 | $21.25 | $20.91 | $20.94 | 7,759,706 |
December 19 2006 | $21.15 | $21.27 | $20.93 | $21.04 | 13,938,714 |
December 18 2006 | $21.22 | $21.31 | $21.12 | $21.19 | 11,301,003 |
December 15 2006 | $21.14 | $21.33 | $20.99 | $21.28 | 10,788,636 |
December 14 2006 | $20.94 | $21.24 | $20.94 | $21.08 | 10,184,045 |
December 13 2006 | $21.10 | $21.22 | $20.82 | $20.96 | 11,296,392 |
December 12 2006 | $21.42 | $21.49 | $20.99 | $21.09 | 11,992,474 |
December 11 2006 | $21.25 | $21.72 | $21.21 | $21.28 | 8,195,674 |
December 08 2006 | $21.17 | $21.31 | $20.77 | $21.24 | 11,910,206 |
December 07 2006 | $21.72 | $21.75 | $21.20 | $21.25 | 11,531,773 |
December 06 2006 | $21.61 | $21.82 | $21.34 | $21.60 | 15,527,482 |
December 05 2006 | $21.36 | $21.92 | $21.36 | $21.76 | 9,976,226 |
December 04 2006 | $21.73 | $22.01 | $21.24 | $21.43 | 19,618,874 |
December 01 2006 | $21.41 | $21.62 | $21.31 | $21.61 | 14,216,854 |
November 30 2006 | $21.29 | $21.45 | $21.17 | $21.34 | 10,090,144 |
November 29 2006 | $21.15 | $21.43 | $21.08 | $21.37 | 10,176,604 |
November 28 2006 | $20.96 | $21.04 | $20.80 | $20.94 | 11,171,890 |
November 27 2006 | $21.13 | $21.25 | $20.90 | $20.91 | 10,711,398 |
November 24 2006 | $21.10 | $21.26 | $21.10 | $21.18 | 2,869,529 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.