The closing price for Merck (MRK) in 2007 was $29.17, on December 31, 2007. It was up 36% for the year. The latest price is $119.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $29.29 | $29.51 | $29.16 | $29.17 | 8,486,599 |
December 28 2007 | $29.12 | $29.60 | $29.12 | $29.47 | 7,478,947 |
December 27 2007 | $29.67 | $29.71 | $29.34 | $29.40 | 7,397,622 |
December 26 2007 | $29.72 | $29.96 | $29.62 | $29.82 | 8,840,928 |
December 24 2007 | $29.64 | $30.09 | $29.64 | $29.98 | 4,478,209 |
December 21 2007 | $29.78 | $30.03 | $28.97 | $29.69 | 24,238,982 |
December 20 2007 | $30.05 | $30.09 | $29.27 | $29.38 | 12,240,326 |
December 19 2007 | $29.93 | $30.11 | $29.63 | $29.78 | 8,425,815 |
December 18 2007 | $30.01 | $30.13 | $29.77 | $29.98 | 10,275,011 |
December 17 2007 | $30.04 | $30.41 | $29.82 | $29.86 | 13,183,945 |
December 14 2007 | $29.86 | $30.11 | $29.68 | $29.90 | 9,676,918 |
December 13 2007 | $29.77 | $30.07 | $29.48 | $30.01 | 9,398,569 |
December 12 2007 | $30.62 | $30.93 | $29.65 | $29.97 | 22,524,874 |
December 11 2007 | $30.61 | $30.77 | $30.18 | $30.31 | 12,975,183 |
December 10 2007 | $30.45 | $30.61 | $30.07 | $30.50 | 11,940,807 |
December 07 2007 | $29.86 | $30.66 | $29.74 | $30.45 | 12,496,352 |
December 06 2007 | $30.00 | $30.09 | $29.62 | $29.86 | 10,454,429 |
December 05 2007 | $29.34 | $29.93 | $29.05 | $29.81 | 11,433,470 |
December 04 2007 | $28.62 | $29.48 | $28.20 | $29.11 | 20,122,962 |
December 03 2007 | $29.30 | $29.66 | $29.23 | $29.30 | 9,902,028 |
November 30 2007 | $30.02 | $30.16 | $29.39 | $29.60 | 19,403,825 |
November 29 2007 | $29.82 | $30.06 | $29.60 | $29.88 | 12,765,793 |
November 28 2007 | $29.55 | $29.92 | $29.33 | $29.90 | 20,290,852 |
November 27 2007 | $28.61 | $29.92 | $28.61 | $29.39 | 19,122,646 |
November 26 2007 | $28.75 | $29.13 | $28.33 | $28.72 | 15,960,516 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.