The closing price for Merck (MRK) in 2004 was $14.53, on December 31, 2004. It was down 31.7% for the year. The latest price is $99.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.57 | $14.65 | $14.53 | $14.53 | 6,425,707 |
December 30 2004 | $14.60 | $14.63 | $14.53 | $14.57 | 7,238,850 |
December 29 2004 | $14.58 | $14.66 | $14.47 | $14.58 | 7,585,738 |
December 28 2004 | $14.47 | $14.61 | $14.46 | $14.56 | 8,825,732 |
December 27 2004 | $14.61 | $14.70 | $14.19 | $14.45 | 10,156,063 |
December 23 2004 | $14.65 | $14.77 | $14.56 | $14.61 | 12,618,863 |
December 22 2004 | $14.47 | $14.65 | $14.46 | $14.57 | 14,574,222 |
December 21 2004 | $14.18 | $14.46 | $14.17 | $14.46 | 19,363,896 |
December 20 2004 | $14.14 | $14.33 | $14.14 | $14.25 | 19,026,440 |
December 17 2004 | $13.95 | $14.37 | $13.73 | $14.28 | 40,023,330 |
December 16 2004 | $13.81 | $14.40 | $13.80 | $14.37 | 32,315,709 |
December 15 2004 | $13.54 | $13.80 | $13.49 | $13.78 | 32,830,172 |
December 14 2004 | $13.14 | $13.40 | $13.14 | $13.39 | 17,751,338 |
December 13 2004 | $13.00 | $13.14 | $13.00 | $13.14 | 12,639,928 |
December 10 2004 | $13.12 | $13.23 | $12.81 | $13.00 | 9,393,853 |
December 09 2004 | $12.97 | $13.05 | $12.88 | $12.99 | 13,043,094 |
December 08 2004 | $12.77 | $12.99 | $12.75 | $12.97 | 21,279,850 |
December 07 2004 | $12.73 | $12.77 | $12.60 | $12.61 | 13,926,348 |
December 06 2004 | $12.92 | $12.96 | $12.71 | $12.72 | 14,705,641 |
December 03 2004 | $12.93 | $13.07 | $12.84 | $12.97 | 17,109,543 |
December 02 2004 | $12.54 | $12.96 | $12.46 | $12.93 | 21,461,782 |
December 01 2004 | $12.59 | $12.61 | $12.35 | $12.53 | 16,440,081 |
November 30 2004 | $12.34 | $12.55 | $12.34 | $12.50 | 16,954,439 |
November 29 2004 | $12.45 | $12.53 | $12.33 | $12.34 | 13,866,717 |
November 26 2004 | $12.20 | $12.39 | $12.20 | $12.36 | 7,689,281 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
