The closing price for Merck (MRK) in 2000 was $35.81, on December 29, 2000. It was up 38.8% for the year. The latest price is $88.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.34 | $36.70 | $35.74 | $35.81 | 3,916,481 |
December 28 2000 | $35.81 | $36.24 | $35.74 | $36.24 | 3,281,917 |
December 27 2000 | $35.48 | $36.22 | $35.43 | $35.45 | 5,269,658 |
December 26 2000 | $34.76 | $35.67 | $34.59 | $35.45 | 3,810,842 |
December 22 2000 | $35.53 | $35.53 | $34.52 | $34.62 | 5,113,611 |
December 21 2000 | $35.57 | $35.81 | $34.81 | $35.38 | 7,699,970 |
December 20 2000 | $35.57 | $36.39 | $35.36 | $35.72 | 10,115,191 |
December 19 2000 | $33.71 | $35.31 | $33.71 | $35.00 | 5,295,230 |
December 18 2000 | $34.43 | $34.59 | $33.97 | $34.16 | 5,236,122 |
December 15 2000 | $34.81 | $35.19 | $34.38 | $34.57 | 11,178,387 |
December 14 2000 | $34.93 | $35.10 | $34.69 | $34.81 | 3,764,521 |
December 13 2000 | $34.76 | $35.29 | $34.74 | $35.19 | 7,702,905 |
December 12 2000 | $34.69 | $35.02 | $34.62 | $34.95 | 6,351,299 |
December 11 2000 | $34.43 | $34.95 | $34.35 | $34.67 | 5,117,698 |
December 08 2000 | $34.43 | $34.90 | $33.92 | $34.26 | 7,013,006 |
December 07 2000 | $34.62 | $34.98 | $34.19 | $34.83 | 4,519,605 |
December 06 2000 | $34.09 | $34.62 | $33.85 | $34.26 | 6,040,882 |
December 05 2000 | $35.25 | $35.25 | $33.70 | $34.30 | 8,278,571 |
December 04 2000 | $33.72 | $35.42 | $33.72 | $35.03 | 6,431,681 |
December 01 2000 | $34.87 | $35.08 | $33.96 | $34.53 | 7,942,582 |
November 30 2000 | $36.49 | $36.84 | $35.15 | $35.32 | 9,563,524 |
November 29 2000 | $35.44 | $36.27 | $35.44 | $36.15 | 8,727,744 |
November 28 2000 | $35.03 | $35.42 | $34.80 | $35.30 | 5,366,074 |
November 27 2000 | $34.23 | $35.18 | $33.94 | $34.92 | 5,621,891 |
November 24 2000 | $34.25 | $34.82 | $33.96 | $34.08 | 2,103,126 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
