The closing price for Merck (MRK) in 2001 was $23.60, on December 31, 2001. It was down 35.8% for the year. The latest price is $83.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $23.90 | $23.95 | $23.58 | $23.60 | 5,665,069 |
December 28 2001 | $23.94 | $24.04 | $23.83 | $23.88 | 4,161,608 |
December 27 2001 | $23.68 | $23.99 | $23.62 | $23.99 | 5,380,642 |
December 26 2001 | $24.09 | $24.24 | $23.90 | $24.06 | 4,745,763 |
December 24 2001 | $23.96 | $24.13 | $23.94 | $24.09 | 2,718,093 |
December 21 2001 | $24.16 | $24.17 | $23.88 | $23.93 | 9,449,502 |
December 20 2001 | $23.81 | $24.15 | $23.55 | $23.98 | 7,212,022 |
December 19 2001 | $23.48 | $24.08 | $23.43 | $23.81 | 10,680,902 |
December 18 2001 | $23.27 | $23.63 | $22.98 | $23.47 | 9,670,525 |
December 17 2001 | $23.51 | $23.64 | $22.79 | $22.94 | 11,281,930 |
December 14 2001 | $23.33 | $23.43 | $23.18 | $23.31 | 8,121,371 |
December 13 2001 | $23.50 | $24.02 | $23.07 | $23.25 | 14,345,129 |
December 12 2001 | $24.38 | $24.38 | $23.07 | $23.48 | 34,441,577 |
December 11 2001 | $27.07 | $27.11 | $24.00 | $24.36 | 21,704,918 |
December 10 2001 | $26.75 | $27.25 | $26.56 | $26.88 | 7,368,383 |
December 07 2001 | $26.54 | $26.89 | $26.53 | $26.89 | 5,302,356 |
December 06 2001 | $26.69 | $26.89 | $26.50 | $26.54 | 5,804,034 |
December 05 2001 | $27.00 | $27.00 | $26.28 | $26.58 | 7,216,947 |
December 04 2001 | $27.35 | $27.37 | $26.75 | $27.00 | 4,667,058 |
December 03 2001 | $26.81 | $27.35 | $26.69 | $27.35 | 5,402,964 |
November 30 2001 | $26.75 | $27.20 | $26.75 | $27.05 | 5,919,838 |
November 29 2001 | $26.39 | $26.70 | $26.29 | $26.69 | 5,056,810 |
November 28 2001 | $26.63 | $26.73 | $26.05 | $26.09 | 4,634,990 |
November 27 2001 | $26.77 | $27.10 | $26.35 | $26.58 | 5,263,475 |
November 26 2001 | $26.29 | $27.15 | $26.25 | $26.77 | 6,490,054 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
