The average closing price for Merck (MRK) in 2000 was $28.53. It was up 38.8% for the year. The latest price is $83.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.07 | $37.43 | $36.46 | $36.53 | 3,916,481 |
December 28 2000 | $36.53 | $36.97 | $36.46 | $36.97 | 3,281,917 |
December 27 2000 | $36.19 | $36.94 | $36.14 | $36.16 | 5,269,658 |
December 26 2000 | $35.46 | $36.38 | $35.29 | $36.16 | 3,810,842 |
December 22 2000 | $36.24 | $36.24 | $35.21 | $35.31 | 5,113,611 |
December 21 2000 | $36.29 | $36.53 | $35.50 | $36.09 | 7,699,970 |
December 20 2000 | $36.29 | $37.11 | $36.07 | $36.43 | 10,115,191 |
December 19 2000 | $34.38 | $36.02 | $34.38 | $35.70 | 5,295,230 |
December 18 2000 | $35.11 | $35.29 | $34.65 | $34.85 | 5,236,122 |
December 15 2000 | $35.50 | $35.90 | $35.07 | $35.26 | 11,178,387 |
December 14 2000 | $35.63 | $35.80 | $35.38 | $35.50 | 3,764,521 |
December 13 2000 | $35.46 | $35.99 | $35.43 | $35.90 | 7,702,905 |
December 12 2000 | $35.38 | $35.72 | $35.31 | $35.65 | 6,351,299 |
December 11 2000 | $35.11 | $35.65 | $35.04 | $35.36 | 5,117,698 |
December 08 2000 | $35.11 | $35.60 | $34.60 | $34.94 | 7,013,006 |
December 07 2000 | $35.31 | $35.68 | $34.87 | $35.53 | 4,519,605 |
December 06 2000 | $34.77 | $35.31 | $34.53 | $34.94 | 6,040,882 |
December 05 2000 | $35.95 | $35.95 | $34.37 | $34.98 | 8,278,571 |
December 04 2000 | $34.40 | $36.12 | $34.40 | $35.74 | 6,431,681 |
December 01 2000 | $35.57 | $35.78 | $34.64 | $35.23 | 7,942,582 |
November 30 2000 | $37.22 | $37.58 | $35.86 | $36.03 | 9,563,524 |
November 29 2000 | $36.15 | $37.00 | $36.15 | $36.88 | 8,727,744 |
November 28 2000 | $35.74 | $36.12 | $35.49 | $36.00 | 5,366,074 |
November 27 2000 | $34.91 | $35.88 | $34.62 | $35.61 | 5,621,891 |
November 24 2000 | $34.93 | $35.52 | $34.64 | $34.76 | 2,103,126 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
