The closing price for Merck (MRK) in September 2004 was $14.72, on September 30, 2004. It was down 26% for the month. The latest price is $99.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $14.90 | $15.17 | $14.48 | $14.72 | 151,976,244 |
September 29 2004 | $19.97 | $20.10 | $19.91 | $20.10 | 5,124,196 |
September 28 2004 | $19.93 | $20.22 | $19.85 | $20.04 | 6,111,936 |
September 27 2004 | $19.20 | $20.00 | $19.20 | $19.83 | 8,077,460 |
September 24 2004 | $19.74 | $19.79 | $19.64 | $19.67 | 5,092,861 |
September 23 2004 | $19.96 | $20.10 | $19.72 | $19.75 | 5,173,033 |
September 22 2004 | $19.89 | $20.02 | $19.85 | $19.96 | 5,685,190 |
September 21 2004 | $19.93 | $20.11 | $19.88 | $20.00 | 5,749,538 |
September 20 2004 | $20.01 | $20.09 | $19.81 | $19.93 | 7,222,187 |
September 17 2004 | $20.25 | $20.26 | $20.05 | $20.06 | 7,278,150 |
September 16 2004 | $20.25 | $20.30 | $20.09 | $20.15 | 3,930,943 |
September 15 2004 | $20.40 | $20.43 | $20.16 | $20.25 | 5,555,762 |
September 14 2004 | $20.27 | $20.46 | $20.13 | $20.32 | 5,633,838 |
September 13 2004 | $20.29 | $20.30 | $20.09 | $20.27 | 8,444,574 |
September 10 2004 | $20.08 | $20.50 | $20.07 | $20.42 | 5,194,831 |
September 09 2004 | $20.36 | $20.36 | $20.15 | $20.19 | 4,854,546 |
September 08 2004 | $20.36 | $20.51 | $20.33 | $20.36 | 5,784,331 |
September 07 2004 | $20.36 | $20.48 | $20.23 | $20.42 | 5,260,646 |
September 03 2004 | $20.20 | $20.38 | $20.17 | $20.29 | 4,767,457 |
September 02 2004 | $19.92 | $20.21 | $19.80 | $20.11 | 4,607,008 |
September 01 2004 | $19.89 | $19.93 | $19.68 | $19.87 | 5,221,555 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
