The closing price for Merck (MRK) in 2001 was $22.28, on December 31, 2001. It was down 35.8% for the year. The latest price is $141.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $22.56 | $22.61 | $22.26 | $22.28 | 5,665,069 |
December 28 2001 | $22.60 | $22.70 | $22.50 | $22.55 | 4,161,608 |
December 27 2001 | $22.36 | $22.65 | $22.30 | $22.65 | 5,380,642 |
December 26 2001 | $22.75 | $22.89 | $22.57 | $22.72 | 4,745,763 |
December 24 2001 | $22.62 | $22.79 | $22.60 | $22.75 | 2,718,093 |
December 21 2001 | $22.81 | $22.82 | $22.55 | $22.59 | 9,449,502 |
December 20 2001 | $22.48 | $22.80 | $22.24 | $22.64 | 7,212,022 |
December 19 2001 | $22.17 | $22.73 | $22.13 | $22.48 | 10,680,902 |
December 18 2001 | $21.97 | $22.31 | $21.70 | $22.17 | 9,670,525 |
December 17 2001 | $22.20 | $22.32 | $21.52 | $21.66 | 11,281,930 |
December 14 2001 | $22.03 | $22.12 | $21.89 | $22.01 | 8,121,371 |
December 13 2001 | $22.19 | $22.68 | $21.79 | $21.95 | 14,345,129 |
December 12 2001 | $23.02 | $23.02 | $21.78 | $22.17 | 34,441,577 |
December 11 2001 | $25.56 | $25.60 | $22.66 | $23.00 | 21,704,918 |
December 10 2001 | $25.25 | $25.73 | $25.08 | $25.38 | 7,368,383 |
December 07 2001 | $25.06 | $25.39 | $25.05 | $25.39 | 5,302,356 |
December 06 2001 | $25.20 | $25.39 | $25.03 | $25.06 | 5,804,034 |
December 05 2001 | $25.49 | $25.49 | $24.82 | $25.10 | 7,216,947 |
December 04 2001 | $25.82 | $25.85 | $25.26 | $25.49 | 4,667,058 |
December 03 2001 | $25.31 | $25.82 | $25.20 | $25.82 | 5,402,964 |
November 30 2001 | $25.26 | $25.68 | $25.26 | $25.54 | 5,919,838 |
November 29 2001 | $24.92 | $25.21 | $24.82 | $25.20 | 5,056,810 |
November 28 2001 | $25.15 | $25.24 | $24.60 | $24.63 | 4,634,990 |
November 27 2001 | $25.27 | $25.59 | $24.88 | $25.10 | 5,263,475 |
November 26 2001 | $24.82 | $25.64 | $24.79 | $25.27 | 6,490,054 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.