The closing price for Merck (MRK) in 2011 was $23.37, on December 30, 2011. It was up 8.8% for the year. The latest price is $84.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.30 | $23.48 | $23.23 | $23.37 | 8,237,175 |
December 29 2011 | $23.31 | $23.40 | $23.24 | $23.39 | 7,189,909 |
December 28 2011 | $23.36 | $23.43 | $23.18 | $23.20 | 7,624,410 |
December 27 2011 | $23.42 | $23.49 | $23.38 | $23.40 | 7,927,386 |
December 23 2011 | $23.36 | $23.49 | $23.33 | $23.49 | 10,008,505 |
December 22 2011 | $23.17 | $23.40 | $23.07 | $23.28 | 12,090,252 |
December 21 2011 | $22.97 | $23.19 | $22.95 | $23.14 | 13,790,108 |
December 20 2011 | $22.76 | $23.03 | $22.63 | $22.98 | 21,423,740 |
December 19 2011 | $22.58 | $22.81 | $22.53 | $22.61 | 17,299,126 |
December 16 2011 | $22.63 | $22.70 | $22.33 | $22.47 | 27,763,930 |
December 15 2011 | $22.27 | $22.74 | $22.25 | $22.54 | 33,435,602 |
December 14 2011 | $21.65 | $22.17 | $21.63 | $22.04 | 23,624,330 |
December 13 2011 | $21.83 | $21.92 | $21.61 | $21.69 | 19,198,102 |
December 12 2011 | $21.79 | $21.85 | $21.55 | $21.69 | 13,216,433 |
December 09 2011 | $21.63 | $21.97 | $21.57 | $21.86 | 42,265,002 |
December 08 2011 | $21.85 | $21.89 | $21.48 | $21.56 | 44,441,698 |
December 07 2011 | $21.61 | $21.92 | $21.56 | $21.81 | 21,849,228 |
December 06 2011 | $21.70 | $21.81 | $21.59 | $21.68 | 14,559,759 |
December 05 2011 | $21.92 | $21.97 | $21.48 | $21.60 | 18,033,774 |
December 02 2011 | $22.00 | $22.00 | $21.67 | $21.73 | 15,180,490 |
December 01 2011 | $21.89 | $22.05 | $21.78 | $21.86 | 13,166,758 |
November 30 2011 | $21.56 | $21.93 | $21.56 | $21.90 | 19,327,426 |
November 29 2011 | $21.13 | $21.38 | $21.05 | $21.12 | 12,725,235 |
November 28 2011 | $20.67 | $21.02 | $20.64 | $20.99 | 16,308,662 |
November 25 2011 | $20.39 | $20.46 | $20.29 | $20.31 | 5,141,907 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
