The closing price for Merck (MRK) in 2000 was $36.85, on December 29, 2000. It was up 38.8% for the year. The latest price is $83.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.39 | $37.76 | $36.77 | $36.85 | 3,916,481 |
December 28 2000 | $36.85 | $37.29 | $36.77 | $37.29 | 3,281,917 |
December 27 2000 | $36.50 | $37.26 | $36.45 | $36.48 | 5,269,658 |
December 26 2000 | $35.76 | $36.70 | $35.59 | $36.48 | 3,810,842 |
December 22 2000 | $36.55 | $36.55 | $35.52 | $35.62 | 5,113,611 |
December 21 2000 | $36.60 | $36.85 | $35.81 | $36.40 | 7,699,970 |
December 20 2000 | $36.60 | $37.44 | $36.38 | $36.75 | 10,115,191 |
December 19 2000 | $34.68 | $36.33 | $34.68 | $36.01 | 5,295,230 |
December 18 2000 | $35.42 | $35.59 | $34.95 | $35.15 | 5,236,122 |
December 15 2000 | $35.81 | $36.21 | $35.37 | $35.57 | 11,178,387 |
December 14 2000 | $35.94 | $36.11 | $35.69 | $35.81 | 3,764,521 |
December 13 2000 | $35.76 | $36.30 | $35.74 | $36.21 | 7,702,905 |
December 12 2000 | $35.69 | $36.03 | $35.62 | $35.96 | 6,351,299 |
December 11 2000 | $35.42 | $35.96 | $35.35 | $35.67 | 5,117,698 |
December 08 2000 | $35.42 | $35.91 | $34.90 | $35.25 | 7,013,006 |
December 07 2000 | $35.62 | $35.98 | $35.17 | $35.84 | 4,519,605 |
December 06 2000 | $35.07 | $35.62 | $34.83 | $35.25 | 6,040,882 |
December 05 2000 | $36.27 | $36.27 | $34.67 | $35.29 | 8,278,571 |
December 04 2000 | $34.70 | $36.44 | $34.70 | $36.04 | 6,431,681 |
December 01 2000 | $35.87 | $36.09 | $34.94 | $35.53 | 7,942,582 |
November 30 2000 | $37.54 | $37.91 | $36.17 | $36.34 | 9,563,524 |
November 29 2000 | $36.46 | $37.32 | $36.46 | $37.20 | 8,727,744 |
November 28 2000 | $36.04 | $36.44 | $35.80 | $36.31 | 5,366,074 |
November 27 2000 | $35.21 | $36.19 | $34.92 | $35.92 | 5,621,891 |
November 24 2000 | $35.24 | $35.82 | $34.94 | $35.06 | 2,103,126 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
