The closing price for Merck (MRK) in 2000 was $35.51, on December 29, 2000. It was up 38.8% for the year. The latest price is $100.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.03 | $36.39 | $35.44 | $35.51 | 3,916,481 |
December 28 2000 | $35.51 | $35.94 | $35.44 | $35.94 | 3,281,917 |
December 27 2000 | $35.18 | $35.91 | $35.13 | $35.15 | 5,269,658 |
December 26 2000 | $34.47 | $35.37 | $34.30 | $35.15 | 3,810,842 |
December 22 2000 | $35.23 | $35.23 | $34.23 | $34.32 | 5,113,611 |
December 21 2000 | $35.27 | $35.51 | $34.51 | $35.08 | 7,699,970 |
December 20 2000 | $35.27 | $36.08 | $35.06 | $35.41 | 10,115,191 |
December 19 2000 | $33.42 | $35.01 | $33.42 | $34.70 | 5,295,230 |
December 18 2000 | $34.13 | $34.30 | $33.68 | $33.87 | 5,236,122 |
December 15 2000 | $34.51 | $34.89 | $34.09 | $34.28 | 11,178,387 |
December 14 2000 | $34.63 | $34.80 | $34.40 | $34.51 | 3,764,521 |
December 13 2000 | $34.47 | $34.99 | $34.44 | $34.89 | 7,702,905 |
December 12 2000 | $34.40 | $34.73 | $34.32 | $34.66 | 6,351,299 |
December 11 2000 | $34.13 | $34.66 | $34.06 | $34.37 | 5,117,698 |
December 08 2000 | $34.13 | $34.61 | $33.64 | $33.97 | 7,013,006 |
December 07 2000 | $34.32 | $34.68 | $33.90 | $34.54 | 4,519,605 |
December 06 2000 | $33.80 | $34.32 | $33.57 | $33.97 | 6,040,882 |
December 05 2000 | $34.95 | $34.95 | $33.42 | $34.01 | 8,278,571 |
December 04 2000 | $33.44 | $35.12 | $33.44 | $34.74 | 6,431,681 |
December 01 2000 | $34.57 | $34.79 | $33.68 | $34.24 | 7,942,582 |
November 30 2000 | $36.18 | $36.53 | $34.86 | $35.02 | 9,563,524 |
November 29 2000 | $35.14 | $35.97 | $35.14 | $35.85 | 8,727,744 |
November 28 2000 | $34.74 | $35.12 | $34.50 | $35.00 | 5,366,074 |
November 27 2000 | $33.94 | $34.88 | $33.65 | $34.62 | 5,621,891 |
November 24 2000 | $33.96 | $34.53 | $33.68 | $33.79 | 2,103,126 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
