The closing price for Merck (MRK) in November 2009 was $20.33, on November 30, 2009. It was up 16.4% for the month. The latest price is $83.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $20.30 | $20.40 | $20.14 | $20.33 | 19,246,834 |
November 27 2009 | $20.20 | $20.52 | $20.00 | $20.38 | 9,402,551 |
November 25 2009 | $20.38 | $20.59 | $20.19 | $20.53 | 11,693,374 |
November 24 2009 | $20.37 | $20.68 | $20.14 | $20.34 | 22,260,673 |
November 23 2009 | $20.64 | $20.75 | $20.32 | $20.45 | 23,842,629 |
November 20 2009 | $19.91 | $20.59 | $19.84 | $20.47 | 38,112,721 |
November 19 2009 | $19.70 | $20.06 | $19.52 | $19.84 | 25,142,358 |
November 18 2009 | $19.24 | $19.88 | $19.14 | $19.73 | 29,544,482 |
November 17 2009 | $18.98 | $19.26 | $18.73 | $19.25 | 17,354,985 |
November 16 2009 | $19.08 | $19.29 | $18.82 | $18.98 | 26,302,180 |
November 13 2009 | $18.70 | $18.81 | $18.53 | $18.59 | 15,211,930 |
November 12 2009 | $18.55 | $18.79 | $18.45 | $18.52 | 14,775,542 |
November 11 2009 | $18.94 | $18.95 | $18.60 | $18.65 | 18,316,210 |
November 10 2009 | $18.82 | $18.95 | $18.72 | $18.87 | 16,626,520 |
November 09 2009 | $18.46 | $18.80 | $18.36 | $18.77 | 30,584,098 |
November 06 2009 | $18.31 | $18.50 | $18.09 | $18.30 | 20,797,141 |
November 05 2009 | $18.24 | $18.77 | $18.24 | $18.37 | 23,830,786 |
November 04 2009 | $17.59 | $18.45 | $17.55 | $18.33 | 37,948,290 |
November 03 2009 | $17.46 | $17.56 | $17.01 | $17.22 | 71,181,522 |
November 02 2009 | $17.47 | $17.69 | $17.38 | $17.55 | 22,417,244 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
