The lowest closing price for Merck (MRK) in 2010 was $18.06, on May 20, 2010. It was up 2.1% for the year. The latest price is $86.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $21.08 | $21.25 | $21.06 | $21.12 | 5,755,406 |
December 30 2010 | $21.16 | $21.22 | $21.08 | $21.10 | 5,359,158 |
December 29 2010 | $21.25 | $21.30 | $21.20 | $21.22 | 5,243,144 |
December 28 2010 | $21.32 | $21.36 | $21.16 | $21.22 | 5,679,846 |
December 27 2010 | $21.18 | $21.30 | $21.13 | $21.23 | 4,548,110 |
December 23 2010 | $21.25 | $21.44 | $21.23 | $21.27 | 7,592,865 |
December 22 2010 | $21.23 | $21.32 | $21.16 | $21.23 | 9,043,297 |
December 21 2010 | $21.49 | $21.50 | $21.19 | $21.20 | 10,432,002 |
December 20 2010 | $21.49 | $21.49 | $21.32 | $21.39 | 11,236,132 |
December 17 2010 | $21.47 | $21.57 | $21.17 | $21.38 | 19,634,385 |
December 16 2010 | $21.44 | $21.61 | $21.33 | $21.59 | 10,479,476 |
December 15 2010 | $21.33 | $21.68 | $21.33 | $21.49 | 15,964,184 |
December 14 2010 | $21.22 | $21.54 | $21.16 | $21.42 | 17,262,866 |
December 13 2010 | $21.00 | $21.23 | $20.92 | $21.16 | 19,718,330 |
December 10 2010 | $20.70 | $20.88 | $20.59 | $20.87 | 12,588,576 |
December 09 2010 | $20.59 | $20.68 | $20.45 | $20.68 | 9,241,054 |
December 08 2010 | $20.49 | $20.60 | $20.41 | $20.53 | 8,952,750 |
December 07 2010 | $20.57 | $20.66 | $20.44 | $20.51 | 19,084,394 |
December 06 2010 | $20.47 | $20.50 | $20.33 | $20.44 | 11,176,082 |
December 03 2010 | $20.46 | $20.48 | $20.31 | $20.47 | 11,352,774 |
December 02 2010 | $20.39 | $20.50 | $20.30 | $20.42 | 39,504,255 |
December 01 2010 | $20.15 | $20.37 | $20.10 | $20.33 | 34,710,598 |
November 30 2010 | $19.98 | $20.12 | $19.90 | $19.99 | 40,543,452 |
November 29 2010 | $20.05 | $20.15 | $19.88 | $20.12 | 13,967,220 |
November 26 2010 | $20.02 | $20.23 | $20.01 | $20.17 | 7,456,101 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
