The closing price for Merck (MRK) in 2007 was $29.92, on December 31, 2007. It was up 36% for the year. The latest price is $80.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.05 | $30.28 | $29.92 | $29.92 | 8,486,599 |
December 28 2007 | $29.88 | $30.37 | $29.88 | $30.23 | 7,478,947 |
December 27 2007 | $30.44 | $30.49 | $30.11 | $30.16 | 7,397,622 |
December 26 2007 | $30.49 | $30.74 | $30.39 | $30.60 | 8,840,928 |
December 24 2007 | $30.41 | $30.88 | $30.41 | $30.76 | 4,478,209 |
December 21 2007 | $30.56 | $30.82 | $29.73 | $30.46 | 24,238,982 |
December 20 2007 | $30.84 | $30.88 | $30.03 | $30.15 | 12,240,326 |
December 19 2007 | $30.71 | $30.90 | $30.40 | $30.56 | 8,425,815 |
December 18 2007 | $30.80 | $30.91 | $30.55 | $30.76 | 10,275,011 |
December 17 2007 | $30.82 | $31.20 | $30.60 | $30.64 | 13,183,945 |
December 14 2007 | $30.64 | $30.90 | $30.45 | $30.68 | 9,676,918 |
December 13 2007 | $30.54 | $30.86 | $30.24 | $30.79 | 9,398,569 |
December 12 2007 | $31.41 | $31.73 | $30.42 | $30.75 | 22,524,874 |
December 11 2007 | $31.41 | $31.57 | $30.97 | $31.10 | 12,975,183 |
December 10 2007 | $31.24 | $31.40 | $30.86 | $31.29 | 11,940,807 |
December 07 2007 | $30.64 | $31.46 | $30.51 | $31.24 | 12,496,352 |
December 06 2007 | $30.78 | $30.87 | $30.39 | $30.64 | 10,454,429 |
December 05 2007 | $30.10 | $30.71 | $29.81 | $30.59 | 11,433,470 |
December 04 2007 | $29.36 | $30.25 | $28.94 | $29.87 | 20,122,962 |
December 03 2007 | $30.06 | $30.44 | $30.00 | $30.07 | 9,902,028 |
November 30 2007 | $30.80 | $30.95 | $30.16 | $30.37 | 19,403,825 |
November 29 2007 | $30.59 | $30.85 | $30.37 | $30.66 | 12,765,793 |
November 28 2007 | $30.32 | $30.70 | $30.10 | $30.68 | 20,290,852 |
November 27 2007 | $29.35 | $30.70 | $29.35 | $30.15 | 19,122,646 |
November 26 2007 | $29.49 | $29.89 | $29.07 | $29.46 | 15,960,516 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
