The closing price for Merck (MRK) in 2014 was $38.22, on December 31, 2014. It was up 17.3% for the year. The latest price is $111.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $38.54 | $38.93 | $38.17 | $38.22 | 7,842,813 |
December 30 2014 | $38.71 | $38.87 | $38.56 | $38.79 | 5,486,070 |
December 29 2014 | $38.66 | $38.98 | $38.66 | $38.85 | 6,291,982 |
December 26 2014 | $38.81 | $39.04 | $38.75 | $38.88 | 4,897,094 |
December 24 2014 | $38.55 | $38.94 | $38.52 | $38.67 | 5,293,448 |
December 23 2014 | $39.49 | $39.70 | $38.38 | $38.50 | 14,845,339 |
December 22 2014 | $39.78 | $40.08 | $39.40 | $39.68 | 10,491,004 |
December 19 2014 | $39.87 | $40.31 | $39.71 | $40.09 | 18,208,162 |
December 18 2014 | $39.43 | $39.69 | $39.09 | $39.69 | 14,000,651 |
December 17 2014 | $38.39 | $38.89 | $38.06 | $38.78 | 13,271,662 |
December 16 2014 | $38.34 | $39.22 | $38.21 | $38.22 | 11,752,272 |
December 15 2014 | $38.91 | $39.07 | $38.22 | $38.32 | 12,759,610 |
December 12 2014 | $39.79 | $40.14 | $38.83 | $38.84 | 12,702,179 |
December 11 2014 | $40.23 | $40.77 | $39.83 | $39.93 | 11,857,177 |
December 10 2014 | $40.15 | $40.42 | $39.87 | $40.06 | 13,889,878 |
December 09 2014 | $39.67 | $40.17 | $39.24 | $40.08 | 19,679,554 |
December 08 2014 | $40.85 | $41.54 | $40.73 | $41.33 | 11,941,646 |
December 05 2014 | $40.76 | $41.25 | $40.62 | $41.07 | 11,708,046 |
December 04 2014 | $40.41 | $40.99 | $40.41 | $40.69 | 7,456,101 |
December 03 2014 | $40.58 | $40.69 | $40.28 | $40.46 | 10,197,564 |
December 02 2014 | $40.49 | $40.73 | $40.26 | $40.59 | 6,755,408 |
December 01 2014 | $40.34 | $40.95 | $40.26 | $40.42 | 8,671,257 |
November 28 2014 | $39.87 | $40.65 | $39.87 | $40.34 | 6,505,355 |
November 26 2014 | $39.87 | $39.92 | $39.64 | $39.91 | 6,582,069 |
November 25 2014 | $39.62 | $39.85 | $39.49 | $39.63 | 10,824,373 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.