MRK: Merck & Co., Inc. Historical Data

1998 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 61.3174

CLOSE 61.405

Low

LOW 48.33

High

HIGH 77.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	50.18	51.4	50.03	51.31
01/05/1998	51.31	51.91	50.81	51.61
01/06/1998	50.75	51.43	50.72	50.89
01/07/1998	50.42	50.54	49.49	50.12
01/08/1998	50.12	50.98	49.79	50.63
01/09/1998	50.48	50.6	48.93	49.05
01/12/1998	48.63	50.72	48.33	50.63
01/13/1998	50.66	50.98	50.54	50.66
01/14/1998	50.78	52.44	50.66	52.38
01/15/1998	52.09	52.21	51.79	51.82
01/16/1998	52.18	52.74	51.85	52.32
01/20/1998	52.74	55.3	52.68	55.16
01/21/1998	54.59	54.98	53.4	54.35
01/22/1998	53.87	54.65	53.67	53.7
01/23/1998	54.17	54.23	52.95	53.84
01/26/1998	54.35	54.8	54.17	54.35
01/27/1998	54.05	55.54	53.93	54.59
01/28/1998	55.07	56.53	54.98	56.08
01/29/1998	56.02	56.73	55.69	56.2
01/30/1998	56.02	56.08	55.6	55.96
02/02/1998	57.21	57.3	56.14	56.14
02/03/1998	55.9	55.9	54.53	55.42
02/04/1998	54.95	55.1	54.59	54.83
02/05/1998	55.19	55.24	53.64	53.99
02/06/1998	54.05	55.13	53.9	54.47
02/09/1998	54.71	55.19	54.08	55.19
02/10/1998	55.54	56.14	55.24	55.99
02/11/1998	56.26	56.26	55.39	56.02
02/12/1998	56.02	56.47	55.19	56.17
02/13/1998	55.72	56.2	55.54	56.11
02/17/1998	56.41	57.6	56.26	57.15
02/18/1998	57.27	59.24	57.03	59.24
02/19/1998	58.58	58.94	58.19	58.28
02/20/1998	58.37	59.57	57.78	59.45
02/23/1998	60.19	62.4	60.19	62.28
02/24/1998	61.53	61.98	60.79	61
02/25/1998	60.97	61.44	60.22	60.49
02/26/1998	60.61	61.09	59.68	60.07
02/27/1998	60.25	60.97	60.19	60.82
03/02/1998	60.82	61.09	60.31	60.46
03/03/1998	60.4	61.14	60.22	60.46
03/04/1998	59.98	60.16	59.39	59.54
03/05/1998	59.24	60.25	58.97	58.97
03/06/1998	59.3	61.09	59.3	60.73
03/09/1998	60.85	61.47	60.67	61.35
03/10/1998	61.35	62.43	61.35	62.37
03/11/1998	62.25	62.46	61.83	61.86
03/12/1998	61.5	61.8	60.97	61.53
03/13/1998	62.16	62.25	60.85	61.14
03/16/1998	61.14	61.83	60.88	61.74
03/17/1998	61.77	63.11	61.62	62.99
03/18/1998	62.93	62.99	62.34	62.69
03/19/1998	62.69	63.02	61.86	62.46
03/20/1998	62.6	62.9	62.04	62.87
03/23/1998	62.69	63.02	61.89	62.49
03/24/1998	63.17	63.32	62.49	62.87
03/25/1998	62.84	62.87	60.61	61.98
03/26/1998	61.98	62.4	60.91	61.26
03/27/1998	61.62	62.19	60.43	60.91
03/30/1998	60.67	61.09	60.19	60.19
03/31/1998	60.79	61.62	60.73	61.11
04/01/1998	61.2	61.98	60.43	61.92
04/02/1998	62.4	63.2	61.86	63.11
04/03/1998	63.14	63.29	62.4	62.66
04/06/1998	63.41	63.41	62.72	62.9
04/07/1998	62.63	62.81	61.77	62.34
04/08/1998	62.46	62.69	60.55	60.94
04/09/1998	60.97	61.26	59.89	60.19
04/13/1998	60.19	60.43	58.97	59.71
04/14/1998	60.07	60.22	59.15	59.6
04/15/1998	59.6	59.77	57.72	58.88
04/16/1998	57.69	57.78	56.14	56.94
04/17/1998	56.73	57.63	55.96	57.39
04/20/1998	58.58	58.82	57.87	58.28
04/21/1998	58.17	58.19	57.24	57.27
04/22/1998	57.21	57.93	56.73	57.03
04/23/1998	57.21	57.54	56.82	57.39
04/24/1998	56.73	56.94	55.36	55.54
04/27/1998	54.77	54.86	53.16	53.78
04/28/1998	54.59	55.13	54.11	55.07
04/29/1998	55.19	55.78	54.47	55.3
04/30/1998	55.66	57.48	55.54	57.45
05/01/1998	57.09	57.33	54.83	55.45
05/04/1998	56.02	56.62	55.36	55.39
05/05/1998	55.51	55.51	54.71	55.27
05/06/1998	55.39	55.45	54.53	55.07
05/07/1998	54.98	55.96	54.62	54.83
05/08/1998	55.19	56.5	55.13	56.2
05/11/1998	56.7	57.15	56.2	56.29
05/12/1998	56.26	56.5	55.81	55.99
05/13/1998	56.02	56.35	55.66	55.96
05/14/1998	55.3	56.5	55.3	56.29
05/15/1998	56.85	57.27	55.57	55.66
05/18/1998	55.78	57.15	55.6	57.03
05/19/1998	57.75	57.96	56.14	56.68
05/20/1998	57.33	57.63	56.26	57.48
05/21/1998	57.51	57.51	56.44	56.59
05/22/1998	56.82	57.12	56.14	56.26
05/26/1998	56.97	57.09	55.54	55.54
05/27/1998	55.96	56.82	55.33	56.65
05/28/1998	56.68	57.03	56.14	56.7
05/29/1998	57.09	57.18	55.66	55.78
06/01/1998	55.78	56.26	54.86	55.54
06/02/1998	55.78	55.78	54.47	54.89
06/03/1998	54.8	54.92	53.58	53.67
06/04/1998	53.7	55.3	53.16	55.16
06/05/1998	56.62	57	56.29	57
06/08/1998	57.21	58.17	57.09	57.93
06/09/1998	57.99	59.15	57.78	58.64
06/10/1998	58.76	60.97	58.67	60.13
06/11/1998	60.61	61.09	60.07	60.31
06/12/1998	59.95	60.43	59.42	60.28
06/15/1998	59.77	60.07	59.12	59.12
06/16/1998	59.48	60.55	58.94	60.37
06/17/1998	61	61.26	60.46	60.91
06/18/1998	60.82	61.74	60.7	61.44
06/19/1998	62.43	62.43	60.16	60.49
06/22/1998	60.49	60.55	59.74	59.98
06/23/1998	60.1	61	59.77	60.7
06/24/1998	60.61	63.08	60.37	62.58
06/25/1998	62.4	63.62	62.22	62.28
06/26/1998	62.81	63.35	62.6	62.66
06/29/1998	63.35	63.74	62.37	63.29
06/30/1998	63.41	64.01	63.02	63.77
07/01/1998	63.23	63.59	62.63	63.48
07/02/1998	63.53	63.77	63.08	63.29
07/06/1998	63.23	64.39	63.08	64.3
07/07/1998	64.33	64.54	63.5	63.59
07/08/1998	63.47	64.09	63.44	63.71
07/09/1998	63.71	64.51	62.46	62.9
07/10/1998	62.93	63.65	62.28	63.17
07/13/1998	63.17	64.33	63.17	64.3
07/14/1998	64.36	65.58	64.3	65.5
07/15/1998	65.32	65.73	64.72	65.14
07/16/1998	65.02	66.09	64.99	65.97
07/17/1998	66.06	66.33	65.73	65.79
07/20/1998	65.91	66.27	65.53	65.97
07/21/1998	62.69	62.93	61.26	61.29
07/22/1998	60.79	60.91	58.4	59.65
07/23/1998	60.67	60.67	58.64	58.85
07/24/1998	59.54	60.25	59.06	59.95
07/27/1998	59.6	60.58	59.36	59.63
07/28/1998	59	60.16	57.6	59.36
07/29/1998	59.18	59.48	58.17	58.79
07/30/1998	58.67	60.16	58.67	60.16
07/31/1998	59.74	60.04	57.69	58.91
08/03/1998	58.58	59.27	57.93	57.93
08/04/1998	58.88	58.94	56.79	56.79
08/05/1998	56.79	58.49	55.96	57.75
08/06/1998	57.75	59.15	57.63	58.28
08/07/1998	57.99	59.36	57.9	59.06
08/10/1998	59.42	61.03	59.39	60.13
08/11/1998	59.36	59.51	57.63	59.12
08/12/1998	59.36	59.77	57.84	59.71
08/13/1998	59.71	60.94	59.15	60.43
08/14/1998	60.46	61.38	60.31	60.73
08/17/1998	61.03	62.66	60.97	62.58
08/18/1998	62.22	62.87	61.83	62.69
08/19/1998	62.81	62.87	62.19	62.43
08/20/1998	61.65	61.8	61.09	61.35
08/21/1998	60.07	61.68	59.6	61.5
08/24/1998	61.5	62.99	61.44	62.63
08/25/1998	62.69	63.83	62.69	63.65
08/26/1998	63.05	64.39	62.81	63.59
08/27/1998	62.66	63.65	61.5	61.56
08/28/1998	61.74	62.1	59.51	60.73
08/31/1998	60.73	60.94	54.86	55.27
09/01/1998	56.2	59.12	54.83	58.4
09/02/1998	57.96	59.12	56.94	57.21
09/03/1998	56.79	59	56.26	58.88
09/04/1998	58.64	59.33	57.03	58.22
09/08/1998	59.6	60.07	59.39	59.83
09/09/1998	59.83	61.23	59.6	60.28
09/10/1998	59.65	59.86	58.58	59.03
09/11/1998	59.12	61.06	58.94	61.03
09/14/1998	62.16	63.29	61.8	62.93
09/15/1998	63.05	65.32	63.02	64.6
09/16/1998	64.36	64.6	63.71	64.48
09/17/1998	63.41	64.06	62.66	63.8
09/18/1998	64.24	64.54	63.2	64.09
09/21/1998	63.05	65.79	62.75	64.66
09/22/1998	64.9	65.26	64.24	65.14
09/23/1998	65.32	66.12	65.08	66.06
09/24/1998	65.79	66.03	65.32	65.38
09/25/1998	63.71	64.36	62.69	62.69
09/28/1998	62.93	63.17	61.03	61.38
09/29/1998	61.62	63.53	61.11	62.9
09/30/1998	62.9	63.86	61.32	61.77
10/01/1998	61.38	62.13	59.45	59.6
10/02/1998	59.57	61.74	58.17	60.91
10/05/1998	61.03	62.46	59.65	61.38
10/06/1998	61.98	62.66	59.71	60.85
10/07/1998	60.73	62.04	58.52	59.98
10/08/1998	58.94	61.2	57.99	60.55
10/09/1998	61	62.16	60.19	62.01
10/12/1998	63.05	63.83	62.34	62.52
10/13/1998	62.46	63.47	61.98	62.34
10/14/1998	61.38	62.93	60.91	61.68
10/15/1998	61.14	63.77	61.11	63.53
10/16/1998	63.89	64.84	62.52	64.84
10/19/1998	64.36	64.72	63.35	63.77
10/20/1998	64.3	64.3	61.92	62.28
10/21/1998	62.28	64.01	62.25	63.53
10/22/1998	63.41	64.09	62.58	63.62
10/23/1998	63.5	64.01	62.22	62.25
10/26/1998	62.69	63.59	62.37	62.75
10/27/1998	63.41	63.41	62.55	62.81
10/28/1998	63.53	63.56	62.69	62.93
10/29/1998	63.17	64.84	63.17	64.81
10/30/1998	65.2	65.2	64.01	64.39
11/02/1998	64.72	66.21	64.12	66.03
11/03/1998	66.03	66.72	65.2	66.54
11/04/1998	66.75	67.46	65.5	65.94
11/05/1998	65.35	67.85	65.29	67.7
11/06/1998	67.64	69.37	67.55	69.1
11/09/1998	69.13	69.61	68.48	69.46
11/10/1998	69.46	70.86	69.28	69.96
11/11/1998	69.13	69.13	68.06	68.65
11/12/1998	68.62	69.73	68.42	69.31
11/13/1998	69.28	69.67	68.83	69.37
11/16/1998	69.76	70.44	69.43	70.23
11/17/1998	70.08	71.28	69.79	70.26
11/18/1998	70.26	71.4	69.61	71.34
11/19/1998	71.42	71.87	70.89	71.66
11/20/1998	71.84	72.23	71.34	72.23
11/23/1998	72.29	74.2	72.14	74.11
11/24/1998	74.14	76.28	73.45	75.63
11/25/1998	75.63	76.01	75.03	75.57
11/27/1998	75.21	75.78	75.21	75.75
11/30/1998	75.33	75.33	73.75	73.84
12/01/1998	73.54	75.06	72.29	74.91
12/02/1998	74.23	75.69	73.66	75.57
12/03/1998	75.15	75.92	73.72	73.84
12/04/1998	73.81	75.21	73.81	74.91
12/07/1998	74.67	75.42	74.11	75.18
12/08/1998	74.37	75.81	74.32	75.66
12/09/1998	75.39	77.12	73.42	73.57
12/10/1998	70.35	71.28	69.1	69.67
12/11/1998	69.13	71.01	69.04	69.46
12/14/1998	69.31	70.14	69.13	69.43
12/15/1998	69.37	69.4	67.46	69.25
12/16/1998	69.55	70.92	69.55	70.65
12/17/1998	70.8	71.01	70.23	70.53
12/18/1998	70.56	70.56	68.8	68.95
12/21/1998	68.8	70.65	68.45	68.92
12/22/1998	69.25	70.77	68.77	70.35
12/23/1998	70.74	71.69	70.38	71.19
12/24/1998	71.63	71.63	70.53	70.95
12/28/1998	71.51	71.63	70.23	70.56
12/29/1998	70.26	72.14	69.76	72.02
12/30/1998	71.84	72.23	70.92	70.95
12/31/1998	70.8	71.1	69.85	70.5

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

1998 Historical Chart

Average

Low

High