The closing price for Merck (MRK) between 2018 and 2019 was $70.32, on December 31, 2019. It was up 70.2% in that time. The latest price is $141.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $70.29 | $70.35 | $69.92 | $70.32 | 4,710,760 |
December 30 2019 | $70.76 | $70.89 | $70.15 | $70.38 | 3,932,934 |
December 27 2019 | $70.88 | $70.90 | $70.56 | $70.74 | 3,758,966 |
December 26 2019 | $70.82 | $70.91 | $70.41 | $70.62 | 3,062,675 |
December 24 2019 | $70.85 | $70.92 | $70.41 | $70.69 | 2,343,223 |
December 23 2019 | $71.00 | $71.14 | $70.69 | $70.93 | 7,895,946 |
December 20 2019 | $70.71 | $71.62 | $70.23 | $70.80 | 17,849,641 |
December 19 2019 | $69.50 | $69.65 | $69.19 | $69.57 | 7,602,716 |
December 18 2019 | $69.08 | $69.58 | $68.91 | $69.29 | 11,578,199 |
December 17 2019 | $69.06 | $69.16 | $68.44 | $68.82 | 11,690,545 |
December 16 2019 | $69.31 | $69.58 | $68.95 | $69.03 | 10,355,183 |
December 13 2019 | $68.96 | $69.26 | $68.38 | $68.96 | 7,571,800 |
December 12 2019 | $68.37 | $69.08 | $68.27 | $68.78 | 6,863,876 |
December 11 2019 | $68.45 | $68.72 | $68.22 | $68.32 | 6,821,746 |
December 10 2019 | $68.03 | $68.75 | $67.96 | $68.42 | 8,663,711 |
December 09 2019 | $68.26 | $68.34 | $67.73 | $68.12 | 8,054,823 |
December 06 2019 | $68.34 | $68.52 | $68.15 | $68.22 | 7,245,872 |
December 05 2019 | $68.13 | $68.18 | $67.55 | $68.15 | 8,267,462 |
December 04 2019 | $67.21 | $68.13 | $66.94 | $68.09 | 7,293,766 |
December 03 2019 | $66.56 | $67.16 | $66.42 | $67.10 | 7,466,162 |
December 02 2019 | $67.22 | $67.56 | $66.46 | $66.83 | 5,597,997 |
November 29 2019 | $66.93 | $67.40 | $66.83 | $66.94 | 4,880,222 |
November 27 2019 | $67.11 | $67.47 | $66.80 | $67.27 | 6,037,318 |
November 26 2019 | $66.04 | $67.14 | $65.97 | $67.07 | 19,233,420 |
November 25 2019 | $66.07 | $66.49 | $65.53 | $65.81 | 9,021,289 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.