MRK: Merck & Co., Inc. Historical Data

1999 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 69.8917

CLOSE 69.8306

Low

LOW 58.11

High

HIGH 83.31

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	70.86	72.8	70.86	71.4
01/05/1999	71.4	72.11	71.4	71.93
01/06/1999	72.29	73.27	72.02	73.27
01/07/1999	72.53	73.27	72.23	72.62
01/08/1999	72.68	73.42	71.1	73.33
01/11/1999	72.86	72.86	71.04	71.84
01/12/1999	71.04	71.81	70.2	70.53
01/13/1999	69.61	70.47	69.31	70.26
01/14/1999	69.79	70.41	68.89	69.01
01/15/1999	69.61	70.5	69.43	70.14
01/19/1999	70.86	70.86	69.37	70.44
01/20/1999	70.38	71.45	69.37	70.98
01/21/1999	71.1	72.56	69.58	69.76
01/22/1999	69.61	70.56	66.27	66.27
01/25/1999	65.32	65.79	64.33	65.55
01/26/1999	64.96	67.94	64.93	67.94
01/27/1999	69.13	69.73	68.86	68.92
01/28/1999	68.65	68.83	67.37	67.91
01/29/1999	68.36	70.26	66.51	69.96
02/01/1999	69.85	70.53	69.31	70.05
02/02/1999	70.92	71.66	70.71	71.66
02/03/1999	71.66	72.05	70.56	71.45
02/04/1999	71.87	72.44	71.04	71.63
02/05/1999	71.81	71.81	70.26	71.22
02/08/1999	71.22	71.63	70.56	71.45
02/09/1999	70.86	70.98	69.16	69.31
02/10/1999	69.25	70.38	68.83	69.73
02/11/1999	69.64	72.23	69.52	71.87
02/12/1999	71.87	72.77	71.13	71.75
02/16/1999	72.89	73.87	72.59	73.39
02/17/1999	73.42	73.6	71.93	72.65
02/18/1999	73.18	75.09	72.47	74.26
02/19/1999	74.2	75.81	73.54	75.33
02/22/1999	75.81	77.95	75.21	77.95
02/23/1999	77.95	78.19	76.58	77.3
02/24/1999	76.76	78.13	75.57	75.81
02/25/1999	75.45	77.41	75.09	77.06
02/26/1999	77.59	78.19	75.21	77.71
03/01/1999	77.83	77.83	75.69	76.04
03/02/1999	76.28	77.18	75.03	75.75
03/03/1999	75.69	75.98	74.37	74.79
03/04/1999	74.85	76.88	74.37	76.7
03/05/1999	78.07	79.08	77.71	78.9
03/08/1999	77.59	79.74	77.47	79.08
03/09/1999	78.61	79.74	77.83	79.26
03/10/1999	78.67	78.96	77.77	78.96
03/11/1999	79.32	79.32	77.47	78.96
03/12/1999	79.32	80.1	77.53	79.98
03/15/1999	80.04	80.69	79.5	80.33
03/16/1999	81.05	82.48	80.93	81.88
03/17/1999	81.76	81.82	79.86	80.1
03/18/1999	80.1	82.9	80.1	82
03/19/1999	83.2	83.31	82	82
03/22/1999	82.12	82.96	81.35	82.36
03/23/1999	82.72	83.2	78.31	79.14
03/24/1999	78.9	79.08	77.47	78.55
03/25/1999	78.49	78.9	77.24	78.73
03/26/1999	77.95	78.01	76.52	76.64
03/29/1999	77.24	78.43	77.06	77.95
03/30/1999	77.12	78.61	76.88	78.43
03/31/1999	78.07	78.67	76.4	76.4
04/01/1999	76.7	76.88	75.51	76.22
04/05/1999	76.22	76.28	74.14	74.55
04/06/1999	74.55	75.86	74.14	74.43
04/07/1999	75.51	76.52	74.55	76.46
04/08/1999	76.22	78.61	76.04	77.83
04/09/1999	78.43	79.5	77.47	79.38
04/12/1999	79.26	81.11	79.02	81.05
04/13/1999	80.22	80.87	78.19	79.26
04/14/1999	78.07	78.37	74.14	74.85
04/15/1999	74.37	75.21	71.81	73.78
04/16/1999	72.65	75.81	71.63	74.02
04/19/1999	74.73	74.79	69.37	69.73
04/20/1999	70.56	73.3	70.26	71.75
04/21/1999	72.23	72.94	71.63	72.35
04/22/1999	72.17	74.61	70.56	74.26
04/23/1999	73.06	73.36	71.63	72.23
04/26/1999	71.51	71.57	69.85	70.56
04/27/1999	70.56	71.04	70.08	70.14
04/28/1999	69.13	69.55	66.87	67.46
04/29/1999	67.52	67.52	64.78	67.1
04/30/1999	67.7	68.48	65.79	67.1
05/03/1999	66.75	67.76	66.39	67.4
05/04/1999	67.58	69.61	66.75	67.58
05/05/1999	67.7	69.55	66.39	69.43
05/06/1999	69.43	71.16	69.13	70.92
05/07/1999	71.51	72.29	70.32	71.04
05/10/1999	70.08	70.2	68.42	68.77
05/11/1999	69.01	69.13	67.76	68.24
05/12/1999	68.18	69.91	67.22	68.24
05/13/1999	69.85	69.85	68.89	69.61
05/14/1999	68.89	68.95	67.7	67.94
05/17/1999	67.76	68.59	67.64	68.59
05/18/1999	68.89	69.01	66.81	67.04
05/19/1999	67.64	68.06	66.93	67.22
05/20/1999	67.46	69.85	67.4	68.89
05/21/1999	69.73	70.26	67.46	68
05/24/1999	66.93	67.94	59.71	66.63
05/25/1999	65.85	66.75	64.9	65.08
05/26/1999	65.79	66.21	63.71	64.18
05/27/1999	63.47	65.44	62.93	62.93
05/28/1999	62.93	64.72	62.93	64.48
06/01/1999	64.84	65.26	63.41	64.96
06/02/1999	64.12	64.54	63.17	63.65
06/03/1999	64.84	65.2	63.89	65.14
06/04/1999	65.14	67.52	64.48	67.34
06/07/1999	67.52	67.52	65.97	66.09
06/08/1999	66.69	67.1	64.9	65.44
06/09/1999	66.51	67.4	65.55	66.63
06/10/1999	65.55	66.03	63.95	64.72
06/11/1999	64.84	65.79	63.05	63.47
06/14/1999	63.71	64.12	62.93	63.17
06/15/1999	63.35	65.32	63.23	64.48
06/16/1999	65.79	66.27	65.14	65.44
06/17/1999	64.36	66.75	64.12	66.27
06/18/1999	66.15	66.93	65.67	65.79
06/21/1999	66.51	66.51	64.66	66.21
06/22/1999	65.67	67.52	65.61	66.51
06/23/1999	65.91	66.03	64.48	64.72
06/24/1999	64.72	66.63	64.66	65.73
06/25/1999	66.33	67.22	65.5	65.67
06/28/1999	67.46	67.52	66.45	66.81
06/29/1999	66.75	68.65	66.57	68.18
06/30/1999	68.53	70.56	67.4	70.2
07/01/1999	70.44	72.11	69.85	71.75
07/02/1999	71.99	72.41	71.04	71.87
07/06/1999	71.4	71.93	70.08	70.5
07/07/1999	70.2	71.28	70.08	71.22
07/08/1999	70.44	72.29	70.2	71.87
07/09/1999	72.29	72.29	71.51	71.87
07/12/1999	72.35	72.35	70.44	71.51
07/13/1999	70.92	71.45	70.8	71.16
07/14/1999	71.28	71.34	69.31	69.37
07/15/1999	69.61	70.56	68.83	69.37
07/16/1999	68.18	69.01	67.34	67.82
07/19/1999	68.06	68.42	66.93	67.34
07/20/1999	66.81	67.16	65.08	65.5
07/21/1999	65.38	66.27	65.14	65.5
07/22/1999	65.38	66.51	65.38	65.85
07/23/1999	65.55	66.87	65.08	65.79
07/26/1999	65.44	65.91	64.9	65.32
07/27/1999	65.79	66.15	65.2	65.5
07/28/1999	65.08	65.55	64.6	65.32
07/29/1999	63.89	64.3	63.17	63.77
07/30/1999	64.84	65.38	64.42	64.48
08/02/1999	64.12	65.5	64.01	64.24
08/03/1999	64.66	64.96	63.53	63.71
08/04/1999	63.83	63.95	60.55	61.32
08/05/1999	61.14	61.38	59.48	60.97
08/06/1999	60.25	60.61	59	59.48
08/09/1999	60.07	60.31	59.12	59.18
08/10/1999	59.12	59.71	58.28	59.24
08/11/1999	59.89	60.01	58.11	58.11
08/12/1999	58.17	60.43	58.17	59.48
08/13/1999	60.01	61.5	59.83	60.61
08/16/1999	61.03	61.8	60.67	61.8
08/17/1999	62.69	62.69	60.91	61.98
08/18/1999	62.4	62.69	61.8	61.8
08/19/1999	61.5	63.23	61.32	62.46
08/20/1999	62.52	64.78	62.46	64.48
08/23/1999	64.96	66.87	64.84	66.75
08/24/1999	66.57	66.75	65.32	65.85
08/25/1999	66.39	67.34	66.15	67.22
08/26/1999	66.87	66.93	65.5	65.61
08/27/1999	66.33	66.39	64.96	64.96
08/30/1999	65.26	66.21	64.9	64.96
08/31/1999	65.08	66.21	64.06	64.06
09/01/1999	64.06	65.91	63.95	65.67
09/02/1999	64.96	65.73	64.12	65.08
09/03/1999	66.51	67.28	65.79	67.22
09/07/1999	67.28	67.58	65.44	65.61
09/08/1999	65.32	66.09	64.72	65.97
09/09/1999	66.63	66.63	65.85	65.97
09/10/1999	66.15	66.81	65.55	66.57
09/13/1999	66.39	66.99	66.21	66.39
09/14/1999	65.91	66.15	65.08	65.38
09/15/1999	66.21	66.75	64.9	64.9
09/16/1999	65.02	66.21	64.96	66.21
09/17/1999	66.45	66.63	65.5	65.5
09/20/1999	65.61	67.04	65.44	66.87
09/21/1999	65.67	66.39	64.84	65.55
09/22/1999	65.54	67.22	65.54	66.63
09/23/1999	66.93	66.99	65.26	65.38
09/24/1999	64.72	65.67	62.16	62.99
09/27/1999	62.99	63.41	62.28	62.87
09/28/1999	62.1	63.35	61.56	62.34
09/29/1999	62.69	63.23	61.26	61.32
09/30/1999	61.5	62.63	61.09	61.8
10/01/1999	61.68	65.55	61.5	64.96
10/04/1999	65.79	66.33	65.5	66.03
10/05/1999	66.39	67.58	66.21	66.87
10/06/1999	67.52	69.07	67.46	68.77
10/07/1999	68.77	69.13	67.22	67.58
10/08/1999	68.36	70.98	68.06	70.32
10/11/1999	70.62	71.69	70.2	71.63
10/12/1999	71.22	71.28	70.08	70.5
10/13/1999	70.08	70.44	68.77	69.13
10/14/1999	69.25	70.26	68.77	69.61
10/15/1999	68.53	68.65	66.81	66.99
10/18/1999	67.04	69.01	66.63	68.83
10/19/1999	70.68	72.17	70.14	71.45
10/20/1999	71.45	72.23	70.86	72.17
10/21/1999	71.51	75.69	70.86	74.97
10/22/1999	75.92	76.52	75.33	76.04
10/25/1999	74.61	75.75	74.26	74.91
10/26/1999	74.97	75.15	73.72	74.02
10/27/1999	74.49	74.79	73.66	74.2
10/28/1999	75.57	75.98	74.43	75.69
10/29/1999	75.98	76.34	75.21	75.86
11/01/1999	75.27	76.22	75.27	75.86
11/02/1999	75.86	76.46	74.37	74.43
11/03/1999	75.75	77.12	75.09	75.45
11/04/1999	75.86	76.94	75.39	75.98
11/05/1999	76.22	77.35	75.81	76.64
11/08/1999	76.7	76.76	75.27	75.27
11/09/1999	75.51	75.69	74.08	74.37
11/10/1999	72.59	74.37	72.59	73.96
11/11/1999	73.78	73.96	71.81	73.18
11/12/1999	72.94	73.06	71.16	72.41
11/15/1999	71.75	72.59	71.51	71.69
11/16/1999	71.81	72.47	70.92	72.47
11/17/1999	72.41	74.37	72.23	73.66
11/18/1999	74.67	75.33	74.02	75.03
11/19/1999	74.43	75.98	74.43	75.69
11/22/1999	75.51	75.51	74.26	75.07
11/23/1999	75.15	75.21	73.84	74.56
11/24/1999	74.55	76.34	74.37	75.98
11/26/1999	76.22	76.28	75.92	76.16
11/29/1999	75.98	76.58	75.21	76.28
11/30/1999	75.86	76.04	74.32	75.03
12/01/1999	74.14	74.49	71.63	72.84
12/02/1999	71.04	72.59	71.04	71.87
12/03/1999	72.65	73.84	72.23	73.78
12/06/1999	74.14	74.14	71.51	72.16
12/07/1999	72.11	72.11	69.13	69.79
12/08/1999	70.8	70.86	69.01	69.89
12/09/1999	70.56	71.4	67.7	67.88
12/10/1999	68.36	69.31	67.58	68.12
12/13/1999	66.99	67.7	64.84	65.08
12/14/1999	64.84	66.45	63.71	66.45
12/15/1999	65.5	68.59	65.5	68.36
12/16/1999	68.18	68.18	65.44	66.21
12/17/1999	66.99	67.1	63.47	63.47
12/20/1999	63.53	64.54	63.11	63.53
12/21/1999	63.29	64.18	62.99	62.99
12/22/1999	62.99	65.08	62.99	64.06
12/23/1999	66.63	66.99	65.85	66.51
12/27/1999	66.21	67.46	66.03	67.22
12/28/1999	66.99	67.1	65.61	66.51
12/29/1999	66.75	66.75	64.42	65.08
12/30/1999	64.9	65.55	64.18	64.66
12/31/1999	64.72	64.96	63.83	64.06

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

1999 Historical Chart

Average

Low

High