The closing price for Merck (MRK) in 2000 was $36.17, on December 29, 2000. It was up 38.8% for the year. The latest price is $78.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.70 | $37.06 | $36.09 | $36.17 | 3,916,481 |
December 28 2000 | $36.17 | $36.60 | $36.09 | $36.60 | 3,281,917 |
December 27 2000 | $35.83 | $36.58 | $35.78 | $35.80 | 5,269,658 |
December 26 2000 | $35.10 | $36.02 | $34.94 | $35.80 | 3,810,842 |
December 22 2000 | $35.88 | $35.88 | $34.86 | $34.96 | 5,113,611 |
December 21 2000 | $35.93 | $36.17 | $35.15 | $35.73 | 7,699,970 |
December 20 2000 | $35.93 | $36.75 | $35.71 | $36.07 | 10,115,191 |
December 19 2000 | $34.04 | $35.66 | $34.04 | $35.35 | 5,295,230 |
December 18 2000 | $34.77 | $34.94 | $34.31 | $34.50 | 5,236,122 |
December 15 2000 | $35.15 | $35.54 | $34.72 | $34.91 | 11,178,387 |
December 14 2000 | $35.27 | $35.44 | $35.03 | $35.15 | 3,764,521 |
December 13 2000 | $35.10 | $35.64 | $35.08 | $35.54 | 7,702,905 |
December 12 2000 | $35.03 | $35.37 | $34.96 | $35.30 | 6,351,299 |
December 11 2000 | $34.77 | $35.30 | $34.69 | $35.01 | 5,117,698 |
December 08 2000 | $34.77 | $35.25 | $34.26 | $34.60 | 7,013,006 |
December 07 2000 | $34.96 | $35.32 | $34.53 | $35.18 | 4,519,605 |
December 06 2000 | $34.43 | $34.96 | $34.19 | $34.60 | 6,040,882 |
December 05 2000 | $35.60 | $35.60 | $34.03 | $34.64 | 8,278,571 |
December 04 2000 | $34.06 | $35.77 | $34.06 | $35.38 | 6,431,681 |
December 01 2000 | $35.21 | $35.43 | $34.30 | $34.88 | 7,942,582 |
November 30 2000 | $36.85 | $37.21 | $35.50 | $35.67 | 9,563,524 |
November 29 2000 | $35.79 | $36.63 | $35.79 | $36.51 | 8,727,744 |
November 28 2000 | $35.38 | $35.77 | $35.14 | $35.65 | 5,366,074 |
November 27 2000 | $34.56 | $35.53 | $34.27 | $35.26 | 5,621,891 |
November 24 2000 | $34.59 | $35.16 | $34.30 | $34.42 | 2,103,126 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
