MRK: Merck & Co., Inc. Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 45.0177

CLOSE 45.0375

Low

LOW 37.19

High

HIGH 52.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	37.96	38.08	37.19	38.08
01/03/1997	38.38	39.39	38.2	39.39
01/06/1997	39.39	40.05	39.15	39.51
01/07/1997	39.33	39.63	38.68	39.57
01/08/1997	39.69	39.87	38.98	39.09
01/09/1997	39.57	39.81	39.33	39.39
01/10/1997	38.98	39.69	38.8	39.69
01/13/1997	39.81	39.81	39.15	39.57
01/14/1997	39.75	40.35	39.69	40.05
01/15/1997	39.93	39.93	39.57	39.69
01/16/1997	39.81	40.7	39.63	40.41
01/17/1997	40.47	41.6	40.41	41
01/20/1997	40.82	41.12	40.35	40.82
01/21/1997	40.47	41.48	40.41	41.24
01/22/1997	41.48	42.25	41.36	42.13
01/23/1997	42.37	43.03	41.06	41.12
01/24/1997	41.18	41.78	40.76	40.82
01/27/1997	40.76	41.3	40.29	40.29
01/28/1997	41.12	41.84	40.88	41.48
01/29/1997	41.42	42.13	41.36	42.07
01/30/1997	42.55	43.15	42.31	43.09
01/31/1997	43.39	44.16	43.21	43.21
02/03/1997	43.33	43.5	42.85	43.03
02/04/1997	43.09	43.68	42.85	43.68
02/05/1997	43.98	44.04	42.43	42.85
02/06/1997	42.73	43.92	42.55	43.86
02/07/1997	44.1	44.58	43.74	44.58
02/10/1997	44.58	44.7	43.98	44.04
02/11/1997	44.16	44.34	43.62	44.34
02/12/1997	44.34	45.71	44.28	45.71
02/13/1997	45.77	47.62	45.77	47.5
02/14/1997	46.96	47.32	46.31	46.42
02/18/1997	46.42	47.56	46.37	47.32
02/19/1997	47.08	47.5	46.37	46.72
02/20/1997	46.72	46.9	45.83	46.01
02/21/1997	46.07	46.19	45.11	45.35
02/24/1997	45.11	47.02	45.11	46.9
02/25/1997	46.07	46.9	45.77	46.6
02/26/1997	46.66	46.66	45.05	46.42
02/27/1997	46.34	46.46	44.61	44.79
02/28/1997	43.98	44.46	43.39	43.92
03/03/1997	43.68	44.88	43.21	44.82
03/04/1997	44.82	44.88	42.97	43.5
03/05/1997	43.62	44.88	43.5	44.82
03/06/1997	44.82	44.82	43.86	43.98
03/07/1997	43.98	44.88	43.68	44.34
03/10/1997	44.7	45.53	44.58	45.47
03/11/1997	45.47	45.47	44.64	44.76
03/12/1997	44.4	44.58	43.62	43.98
03/13/1997	43.5	43.98	43.03	43.15
03/14/1997	43.15	43.27	41.6	42.13
03/17/1997	42.19	43.5	42.13	43.44
03/18/1997	43.8	43.86	42.85	43.09
03/19/1997	43.15	43.8	42.61	43.62
03/20/1997	43.56	43.68	43.03	43.27
03/21/1997	43.39	44.16	42.91	43.44
03/24/1997	43.5	43.62	42.01	42.85
03/25/1997	42.91	43.92	42.73	43.39
03/26/1997	43.5	44.04	43.21	43.33
03/27/1997	43.33	43.5	41.54	42.37
03/31/1997	42.16	42.22	39.54	40.2
04/01/1997	40.05	41.42	39.87	41.3
04/02/1997	41.24	41.36	40.47	40.7
04/03/1997	40.05	40.7	39.93	40.64
04/04/1997	40.35	41.66	40.23	41.42
04/07/1997	41.96	42.01	41.24	41.3
04/08/1997	41.3	41.3	39.81	40.64
04/09/1997	39.09	39.21	38.32	38.86
04/10/1997	39.21	40.05	39.15	39.87
04/11/1997	39.39	39.75	38.98	38.98
04/14/1997	38.92	39.51	38.44	39.39
04/15/1997	39.93	40.41	39.57	40.29
04/16/1997	40.41	41.12	40.05	40.82
04/17/1997	40.76	41.3	40.52	41.12
04/18/1997	41.12	41.42	40.76	41.3
04/21/1997	41.36	41.72	40.82	41.24
04/22/1997	41.42	42.67	41.3	42.55
04/23/1997	42.55	42.61	41.78	41.84
04/24/1997	42.01	42.19	41.18	41.54
04/25/1997	41.48	41.84	41.3	41.66
04/28/1997	41.84	42.49	41.72	42.31
04/29/1997	42.85	43.74	42.61	43.62
04/30/1997	43.33	43.8	42.91	43.09
05/01/1997	42.97	43.39	42.31	42.43
05/02/1997	42.55	43.44	42.49	43.39
05/05/1997	43.5	44.04	43.09	43.62
05/06/1997	43.62	44.4	43.62	43.86
05/07/1997	43.92	44.1	42.55	42.67
05/08/1997	42.55	43.5	42.31	42.31
05/09/1997	42.67	43.27	42.31	43.03
05/12/1997	43.09	44.22	43.03	44.16
05/13/1997	44.46	44.64	43.68	44.1
05/14/1997	44.52	44.58	43.98	44.16
05/15/1997	44.22	44.76	44.1	44.64
05/16/1997	44.46	44.82	43.44	43.5
05/19/1997	43.44	44.34	43.03	43.92
05/20/1997	43.68	44.58	43.03	44.4
05/21/1997	44.76	45.11	43.98	44.28
05/22/1997	44.52	44.64	43.56	43.56
05/23/1997	43.8	44.52	43.8	44.34
05/27/1997	44.58	44.76	44.22	44.52
05/28/1997	44.46	44.58	43.33	43.86
05/29/1997	43.86	44.22	43.15	43.39
05/30/1997	43	43.24	42.76	42.88
06/02/1997	42.97	43.21	42.55	42.91
06/03/1997	42.79	43.68	42.79	42.91
06/04/1997	42.91	43.27	42.55	42.55
06/05/1997	42.79	43.21	42.43	42.55
06/06/1997	42.7	44.19	42.64	44.01
06/09/1997	44.16	45.11	43.98	44.58
06/10/1997	44.88	45.35	44.4	44.82
06/11/1997	45.05	45.71	44.99	45.65
06/12/1997	46.01	46.72	45.89	46.54
06/13/1997	46.72	47.26	46.66	47.02
06/16/1997	47.14	47.2	46.72	46.72
06/17/1997	46.6	47.08	46.13	46.54
06/18/1997	46.25	46.66	45.65	45.95
06/19/1997	46.13	47.68	46.13	47.56
06/20/1997	47.56	48.51	47.5	47.68
06/23/1997	47.74	48.69	47.02	47.02
06/24/1997	47.86	49.29	47.68	49.17
06/25/1997	48.63	49.64	48.51	49.05
06/26/1997	48.63	49.11	48.15	48.51
06/27/1997	48.63	49.82	48.63	48.87
06/30/1997	48.93	49.34	47.91	48.81
07/01/1997	48.75	49.82	48.75	49.64
07/02/1997	49.94	50.06	49.17	49.88
07/03/1997	50.06	50.42	49.94	50.18
07/07/1997	50.06	50.12	48.81	49.34
07/08/1997	48.93	49.64	48.93	49.58
07/09/1997	49.58	49.76	47.97	48.27
07/10/1997	48.39	48.81	47.8	47.91
07/11/1997	48.03	48.81	47.97	48.39
07/14/1997	48.51	48.87	47.44	47.97
07/15/1997	48.15	48.21	47.32	47.97
07/16/1997	47.74	47.74	46.78	46.96
07/17/1997	47.2	51.61	47.2	50.89
07/18/1997	51.01	51.55	50.06	50.72
07/21/1997	50.42	50.42	49.52	49.88
07/22/1997	49.89	50.84	49.35	50.66
07/23/1997	50.89	51.01	49.82	49.94
07/24/1997	49.58	49.64	48.93	49.46
07/25/1997	49.52	50.36	48.27	49.11
07/28/1997	49.4	49.7	47.91	47.97
07/29/1997	47.91	49.05	47.86	48.99
07/30/1997	49.23	49.7	49.05	49.58
07/31/1997	49.7	50	49.23	49.52
08/01/1997	49.58	49.82	48.45	48.87
08/04/1997	48.63	49.29	48.51	49.17
08/05/1997	48.93	49.58	48.63	49.11
08/06/1997	48.75	48.93	48.51	48.63
08/07/1997	49.11	49.23	47.5	47.56
08/08/1997	47.38	47.91	46.78	47.14
08/11/1997	46.48	46.54	45.29	45.41
08/12/1997	45.41	45.65	44.58	44.64
08/13/1997	45.05	45.17	43.62	44.16
08/14/1997	44.58	44.99	44.28	44.52
08/15/1997	44.34	44.58	43.27	43.33
08/18/1997	43.56	44.52	43.39	44.46
08/19/1997	44.82	45.23	44.46	45.17
08/20/1997	45.41	45.83	45.23	45.65
08/21/1997	45.77	45.89	44.4	45.17
08/22/1997	44.1	45.17	43.98	44.99
08/25/1997	45.29	45.53	44.34	44.58
08/26/1997	44.52	44.93	43.68	43.68
08/27/1997	43.74	44.64	43.74	44.28
08/28/1997	44.04	44.99	43.56	43.86
08/29/1997	43.8	44.58	43.56	43.8
09/02/1997	44.1	45.65	43.92	45.65
09/03/1997	45.65	45.95	45.17	45.77
09/04/1997	45.65	46.01	45.11	45.47
09/05/1997	45.89	46.13	45.11	45.53
09/08/1997	45.89	46.01	44.52	44.64
09/09/1997	44.7	45.53	44.58	45.05
09/10/1997	44.58	44.82	44.04	44.1
09/11/1997	44.04	44.4	43.56	44.04
09/12/1997	44.4	44.64	43.33	44.28
09/15/1997	44.7	45.05	44.22	44.7
09/16/1997	45.11	46.37	44.99	46.13
09/17/1997	46.37	46.72	46.13	46.72
09/18/1997	46.72	46.84	46.31	46.37
09/19/1997	46.31	47.14	46.07	47.02
09/22/1997	47.26	49.17	47.2	49.05
09/23/1997	49.11	49.64	48.45	49.52
09/24/1997	49.52	49.88	48.27	48.27
09/25/1997	47.68	48.15	46.96	47.26
09/26/1997	47.68	47.86	47.5	47.74
09/29/1997	47.68	48.69	47.38	48.45
09/30/1997	48.39	48.75	47.32	47.68
10/01/1997	48.63	48.63	47.38	47.86
10/02/1997	48.03	48.45	47.5	48.33
10/03/1997	48.87	49.05	47.86	48.09
10/06/1997	48.39	48.39	48.03	48.21
10/07/1997	48.21	48.84	47.71	48.84
10/08/1997	49.08	49.29	47.8	48.75
10/09/1997	48.51	48.57	47.74	47.74
10/10/1997	47.65	47.88	47.26	47.26
10/13/1997	47.91	48.03	47.56	47.68
10/14/1997	47.97	52.89	47.65	48.39
10/15/1997	47.97	49.34	47.94	48.75
10/16/1997	48.45	48.45	46.01	46.54
10/17/1997	45.47	45.83	44.58	45.17
10/20/1997	45.41	45.77	44.43	45.14
10/21/1997	45.95	46.42	45.65	46.31
10/22/1997	46.45	46.63	45.62	46.37
10/23/1997	45.23	45.89	44.76	45.05
10/24/1997	45.65	45.8	44.43	44.52
10/27/1997	43.15	43.18	40.52	40.52
10/28/1997	39.09	42.91	39.09	41.9
10/29/1997	42.61	43.3	42.01	42.28
10/30/1997	41.96	43.12	38.44	41.72
10/31/1997	42.25	42.85	41.81	42.55
11/03/1997	43.12	43.33	42.67	43.15
11/04/1997	43.03	43.21	42.01	42.04
11/05/1997	41.96	42.28	41.54	41.9
11/06/1997	42.01	42.61	41.9	42.31
11/07/1997	41.72	42.64	41.54	42.31
11/10/1997	42.91	43.15	42.07	42.19
11/11/1997	42.1	42.79	42.1	42.25
11/12/1997	41.96	42.61	41.12	41.45
11/13/1997	41.78	42.07	40.67	41.93
11/14/1997	41.93	43.21	41.87	43.06
11/17/1997	43.39	43.95	43.36	43.56
11/18/1997	43.5	43.98	43.09	43.21
11/19/1997	43.21	44.61	43.12	44.25
11/20/1997	44.73	45.38	44.1	44.13
11/21/1997	44.1	45.14	43.59	45.08
11/24/1997	44.76	44.96	43.68	44.1
11/25/1997	44.64	45.02	44.28	44.79
11/26/1997	44.82	45.17	44.67	44.88
11/28/1997	45.17	45.29	45.08	45.21
12/01/1997	45.29	45.47	45.17	45.44
12/02/1997	45.44	45.65	45.2	45.35
12/03/1997	45.26	46.84	45.2	46.72
12/04/1997	49.34	50.06	48.87	49.88
12/05/1997	49.26	49.88	48.51	49.82
12/08/1997	49.76	50.03	49.4	49.94
12/09/1997	49.67	50.6	49.52	50.09
12/10/1997	49.7	50.12	49.17	50
12/11/1997	49.58	50.66	49.46	49.88
12/12/1997	49.97	50.03	49.02	49.94
12/15/1997	49.82	51.13	49.61	50.3
12/16/1997	50.39	51.1	50.15	50.86
12/17/1997	51.1	51.43	50.3	51.16
12/18/1997	50.54	51.16	49.76	50.12
12/19/1997	49.76	50.15	48.03	48.93
12/22/1997	49.76	50.54	49.11	50.51
12/23/1997	50.24	50.86	49.73	49.79
12/24/1997	50.12	50.12	48.21	48.27
12/26/1997	48.51	49.34	48.48	49.34
12/29/1997	49.7	50.15	49.61	49.94
12/30/1997	50.06	51.01	49.97	50.86
12/31/1997	50.78	50.98	50	50.54

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

1997 Historical Chart

Average

Low

High