The average closing price for Merck (MRK) in 1999 was $27.85. It was down 8.2% for the year. The latest price is $83.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $26.03 | $26.13 | $25.67 | $25.77 | 2,595,267 |
December 30 1999 | $26.10 | $26.37 | $25.82 | $26.01 | 3,488,897 |
December 29 1999 | $26.85 | $26.85 | $25.91 | $26.18 | 3,598,727 |
December 28 1999 | $26.94 | $26.99 | $26.39 | $26.75 | 3,745,447 |
December 27 1999 | $26.63 | $27.13 | $26.56 | $27.04 | 3,455,990 |
December 23 1999 | $26.80 | $26.94 | $26.49 | $26.75 | 4,157,730 |
December 22 1999 | $25.34 | $26.18 | $25.34 | $25.77 | 4,995,921 |
December 21 1999 | $25.46 | $25.82 | $25.34 | $25.34 | 5,671,357 |
December 20 1999 | $25.55 | $25.96 | $25.38 | $25.55 | 5,414,911 |
December 17 1999 | $26.94 | $26.99 | $25.53 | $25.53 | 11,673,043 |
December 16 1999 | $27.42 | $27.42 | $26.32 | $26.63 | 5,145,051 |
December 15 1999 | $26.34 | $27.59 | $26.34 | $27.49 | 6,999,487 |
December 14 1999 | $26.08 | $26.73 | $25.62 | $26.73 | 7,688,442 |
December 13 1999 | $26.94 | $27.23 | $26.08 | $26.18 | 8,108,376 |
December 10 1999 | $27.49 | $27.88 | $27.18 | $27.40 | 5,540,986 |
December 09 1999 | $28.38 | $28.72 | $27.23 | $27.30 | 5,099,254 |
December 08 1999 | $28.48 | $28.50 | $27.76 | $28.11 | 5,423,400 |
December 07 1999 | $29.00 | $29.00 | $27.81 | $28.07 | 5,723,652 |
December 06 1999 | $29.82 | $29.82 | $28.79 | $29.02 | 4,663,286 |
December 03 1999 | $29.22 | $29.70 | $29.05 | $29.68 | 4,616,440 |
December 02 1999 | $28.57 | $29.20 | $28.57 | $28.91 | 3,638,761 |
December 01 1999 | $29.82 | $29.96 | $28.81 | $29.30 | 4,425,390 |
November 30 1999 | $30.40 | $30.47 | $29.78 | $30.07 | 4,273,010 |
November 29 1999 | $30.45 | $30.69 | $30.14 | $30.57 | 4,656,788 |
November 26 1999 | $30.54 | $30.57 | $30.43 | $30.52 | 2,155,002 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
