The closing price for Merck (MRK) in 1999 was $25.99, on December 31, 1999. It was down 8.2% for the year. The latest price is $82.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $26.26 | $26.35 | $25.89 | $25.99 | 2,595,267 |
December 30 1999 | $26.33 | $26.60 | $26.04 | $26.23 | 3,488,897 |
December 29 1999 | $27.08 | $27.08 | $26.14 | $26.40 | 3,598,727 |
December 28 1999 | $27.18 | $27.22 | $26.62 | $26.98 | 3,745,447 |
December 27 1999 | $26.86 | $27.37 | $26.79 | $27.27 | 3,455,990 |
December 23 1999 | $27.03 | $27.18 | $26.72 | $26.98 | 4,157,730 |
December 22 1999 | $25.56 | $26.40 | $25.56 | $25.99 | 4,995,921 |
December 21 1999 | $25.68 | $26.04 | $25.56 | $25.56 | 5,671,357 |
December 20 1999 | $25.77 | $26.18 | $25.60 | $25.77 | 5,414,911 |
December 17 1999 | $27.18 | $27.22 | $25.75 | $25.75 | 11,673,043 |
December 16 1999 | $27.66 | $27.66 | $26.55 | $26.86 | 5,145,051 |
December 15 1999 | $26.57 | $27.83 | $26.57 | $27.73 | 6,999,487 |
December 14 1999 | $26.31 | $26.96 | $25.85 | $26.96 | 7,688,442 |
December 13 1999 | $27.18 | $27.47 | $26.31 | $26.40 | 8,108,376 |
December 10 1999 | $27.73 | $28.12 | $27.42 | $27.64 | 5,540,986 |
December 09 1999 | $28.63 | $28.97 | $27.47 | $27.54 | 5,099,254 |
December 08 1999 | $28.72 | $28.75 | $28.00 | $28.35 | 5,423,400 |
December 07 1999 | $29.26 | $29.26 | $28.05 | $28.31 | 5,723,652 |
December 06 1999 | $30.08 | $30.08 | $29.04 | $29.27 | 4,663,286 |
December 03 1999 | $29.47 | $29.96 | $29.30 | $29.93 | 4,616,440 |
December 02 1999 | $28.82 | $29.45 | $28.82 | $29.16 | 3,638,761 |
December 01 1999 | $30.08 | $30.22 | $29.06 | $29.55 | 4,425,390 |
November 30 1999 | $30.67 | $30.74 | $30.04 | $30.33 | 4,273,010 |
November 29 1999 | $30.71 | $30.95 | $30.40 | $30.83 | 4,656,788 |
November 26 1999 | $30.81 | $30.83 | $30.69 | $30.79 | 2,155,002 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
