The closing price for Merck (MRK) in 1989 was $3.99, on December 29, 1989. It was up 38.7% for the year. The latest price is $99.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $3.96 | $3.99 | $3.95 | $3.99 | 3,033,960 |
December 28 1989 | $3.92 | $3.96 | $3.92 | $3.96 | 3,014,467 |
December 27 1989 | $3.89 | $3.94 | $3.88 | $3.94 | 5,159,933 |
December 26 1989 | $3.93 | $3.94 | $3.89 | $3.90 | 1,550,621 |
December 22 1989 | $3.87 | $3.94 | $3.87 | $3.93 | 2,471,813 |
December 21 1989 | $3.91 | $3.92 | $3.87 | $3.87 | 2,546,640 |
December 20 1989 | $3.92 | $3.92 | $3.87 | $3.90 | 4,467,624 |
December 19 1989 | $3.88 | $3.90 | $3.85 | $3.90 | 5,410,824 |
December 18 1989 | $3.92 | $3.96 | $3.87 | $3.90 | 5,471,818 |
December 15 1989 | $3.96 | $3.97 | $3.91 | $3.96 | 7,758,763 |
December 14 1989 | $3.94 | $3.97 | $3.94 | $3.97 | 3,440,165 |
December 13 1989 | $3.97 | $3.98 | $3.94 | $3.96 | 2,908,200 |
December 12 1989 | $3.97 | $3.97 | $3.95 | $3.97 | 3,710,549 |
December 11 1989 | $3.94 | $3.97 | $3.92 | $3.97 | 3,922,454 |
December 08 1989 | $3.97 | $3.98 | $3.93 | $3.94 | 3,489,211 |
December 07 1989 | $3.96 | $3.99 | $3.92 | $3.96 | 4,322,371 |
December 06 1989 | $3.94 | $3.97 | $3.92 | $3.95 | 3,643,896 |
December 05 1989 | $4.03 | $4.03 | $3.96 | $3.96 | 2,954,102 |
December 04 1989 | $4.06 | $4.06 | $4.01 | $4.03 | 4,040,669 |
December 01 1989 | $4.06 | $4.07 | $4.02 | $4.04 | 6,265,363 |
November 30 1989 | $4.00 | $4.04 | $4.00 | $4.04 | 1,919,726 |
November 29 1989 | $4.02 | $4.03 | $3.98 | $4.00 | 2,094,533 |
November 28 1989 | $4.03 | $4.04 | $4.00 | $4.03 | 3,021,384 |
November 27 1989 | $4.05 | $4.06 | $4.01 | $4.03 | 3,747,648 |
November 24 1989 | $4.04 | $4.07 | $4.03 | $4.06 | 2,933,352 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
