The closing price for Merck (MRK) in 2014 was $38.50, on December 31, 2014. It was up 17.3% for the year. The latest price is $120.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $38.82 | $39.22 | $38.46 | $38.50 | 7,842,813 |
December 30 2014 | $39.00 | $39.16 | $38.84 | $39.08 | 5,486,070 |
December 29 2014 | $38.95 | $39.26 | $38.95 | $39.14 | 6,291,982 |
December 26 2014 | $39.10 | $39.33 | $39.04 | $39.17 | 4,897,094 |
December 24 2014 | $38.84 | $39.22 | $38.81 | $38.95 | 5,293,448 |
December 23 2014 | $39.79 | $40.00 | $38.66 | $38.78 | 14,845,339 |
December 22 2014 | $40.08 | $40.38 | $39.69 | $39.97 | 10,491,004 |
December 19 2014 | $40.17 | $40.61 | $40.00 | $40.39 | 18,208,162 |
December 18 2014 | $39.72 | $39.98 | $39.38 | $39.98 | 14,000,651 |
December 17 2014 | $38.67 | $39.18 | $38.34 | $39.07 | 13,271,662 |
December 16 2014 | $38.62 | $39.52 | $38.49 | $38.51 | 11,752,272 |
December 15 2014 | $39.20 | $39.36 | $38.51 | $38.61 | 12,759,610 |
December 12 2014 | $40.08 | $40.44 | $39.12 | $39.13 | 12,702,179 |
December 11 2014 | $40.53 | $41.07 | $40.13 | $40.23 | 11,857,177 |
December 10 2014 | $40.45 | $40.72 | $40.17 | $40.36 | 13,889,878 |
December 09 2014 | $39.97 | $40.46 | $39.53 | $40.38 | 19,679,554 |
December 08 2014 | $41.16 | $41.85 | $41.03 | $41.63 | 11,941,646 |
December 05 2014 | $41.06 | $41.56 | $40.92 | $41.37 | 11,708,046 |
December 04 2014 | $40.71 | $41.30 | $40.71 | $40.99 | 7,456,101 |
December 03 2014 | $40.88 | $40.99 | $40.58 | $40.76 | 10,197,564 |
December 02 2014 | $40.79 | $41.03 | $40.56 | $40.89 | 6,755,408 |
December 01 2014 | $40.64 | $41.26 | $40.56 | $40.72 | 8,671,257 |
November 28 2014 | $40.17 | $40.95 | $40.17 | $40.64 | 6,505,355 |
November 26 2014 | $40.17 | $40.21 | $39.93 | $40.20 | 6,582,069 |
November 25 2014 | $39.91 | $40.14 | $39.78 | $39.93 | 10,824,373 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
