The closing price for Merck (MRK) in July 2000 was $27.18, on July 31, 2000. It was down 5.8% for the month. The latest price is $83.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $27.33 | $27.42 | $26.67 | $27.18 | 3,916,271 |
July 28 2000 | $27.69 | $27.73 | $27.47 | $27.60 | 4,358,527 |
July 27 2000 | $26.83 | $27.59 | $26.55 | $27.44 | 4,222,392 |
July 26 2000 | $27.07 | $27.19 | $26.45 | $26.55 | 6,114,032 |
July 25 2000 | $26.33 | $27.26 | $26.12 | $26.89 | 11,350,783 |
July 24 2000 | $25.32 | $26.60 | $25.22 | $26.38 | 14,382,962 |
July 21 2000 | $24.34 | $24.53 | $23.89 | $24.18 | 8,120,847 |
July 20 2000 | $24.68 | $24.70 | $24.22 | $24.30 | 5,778,043 |
July 19 2000 | $25.10 | $25.32 | $24.66 | $24.75 | 6,897,936 |
July 18 2000 | $25.50 | $25.65 | $25.05 | $25.17 | 6,944,991 |
July 17 2000 | $25.41 | $25.98 | $25.32 | $25.55 | 10,876,039 |
July 14 2000 | $26.19 | $26.36 | $25.22 | $25.50 | 8,658,262 |
July 13 2000 | $27.80 | $27.80 | $26.17 | $26.22 | 8,477,167 |
July 12 2000 | $28.16 | $28.21 | $27.42 | $27.83 | 3,869,740 |
July 11 2000 | $28.40 | $28.78 | $27.88 | $28.33 | 4,685,503 |
July 10 2000 | $28.16 | $28.40 | $28.02 | $28.40 | 4,011,325 |
July 07 2000 | $28.59 | $28.63 | $28.04 | $28.21 | 4,085,733 |
July 06 2000 | $29.01 | $29.06 | $28.42 | $28.59 | 4,763,894 |
July 05 2000 | $29.16 | $29.34 | $28.94 | $29.27 | 4,946,455 |
July 03 2000 | $28.85 | $29.08 | $28.59 | $29.00 | 3,079,443 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
