MRK: Merck & Co., Inc. Historical Data

2003 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 50.7899

CLOSE 50.7929

Low

LOW 38.68

High

HIGH 60.55

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	54.9	55.78	54.64	55.54
01/03/2003	55.78	56.49	55.7	56.25
01/06/2003	56.02	57.18	56.02	57.1
01/07/2003	56.83	57.26	56.3	56.36
01/08/2003	56.36	56.78	56.07	56.24
01/09/2003	56.26	57.21	55.77	57
01/10/2003	57	57.19	56.36	57.03
01/13/2003	57.21	57.44	56.62	57.02
01/14/2003	56.78	57.12	56.39	57.03
01/15/2003	57.03	57.15	56.32	56.53
01/16/2003	56.53	56.96	55.78	56.11
01/17/2003	55.54	56.18	55.03	55.63
01/21/2003	55.08	55.15	53.92	54.08
01/22/2003	54.09	54.16	53.02	53.04
01/23/2003	53.04	53.48	52.3	52.78
01/24/2003	52.78	52.87	50.92	51.06
01/27/2003	50.82	51.11	49.11	49.35
01/28/2003	50.52	52.53	50.33	51.87
01/29/2003	51.63	53.25	51.49	52.82
01/30/2003	53.21	53.33	51.53	51.98
01/31/2003	51.84	53.13	51.65	52.82
02/03/2003	52.83	53.69	52.69	53.26
02/04/2003	52.54	52.63	51.97	52.3
02/05/2003	52.87	53.31	51.88	52.12
02/06/2003	51.63	52.55	51.35	51.88
02/07/2003	51.88	51.97	50.35	51.07
02/10/2003	51.09	52.04	50.63	51.87
02/11/2003	52.3	52.63	51.36	51.5
02/12/2003	50.67	51.61	50.67	50.87
02/13/2003	50.46	50.58	49.2	50.16
02/14/2003	50.16	51.48	50.16	51.4
02/18/2003	52.28	52.87	51.92	52.35
02/19/2003	52.36	52.51	51.32	51.83
02/20/2003	51.78	52.03	50.69	50.9
02/21/2003	50.68	51.87	50.44	51.31
02/24/2003	51.01	51.01	49.58	50.02
02/25/2003	49.58	50.57	49.2	50.3
02/26/2003	50.3	50.85	49.42	49.68
02/27/2003	49.68	50.91	49.68	50.35
02/28/2003	50.35	50.57	49.96	50.3
03/03/2003	50.87	51.22	49.7	50.05
03/04/2003	50.01	50.01	49.21	49.21
03/05/2003	48.58	49.7	48.52	49.46
03/06/2003	49.22	50.05	48.89	49.54
03/07/2003	48.73	50.25	48.7	49.93
03/10/2003	49.13	49.51	48.61	48.81
03/11/2003	48.42	48.69	47.58	48.41
03/12/2003	48.41	48.88	48.03	48.88
03/13/2003	48.88	49.24	48.3	48.73
03/14/2003	48.73	49.49	48.25	48.44
03/17/2003	48.44	49.92	48.15	49.77
03/18/2003	49.79	50.85	49.77	50.56
03/19/2003	50.82	52.19	50.82	51.93
03/20/2003	51.93	52.52	51.58	52.43
03/21/2003	52.85	54.21	52.81	53.87
03/24/2003	53.63	53.63	51.74	52.11
03/25/2003	52.12	53.25	51.93	52.92
03/26/2003	52.44	52.8	51.85	51.94
03/27/2003	51.73	52.97	51.61	52.51
03/28/2003	52.51	53.15	51.96	52.78
03/31/2003	52.01	52.99	51.65	52.23
04/01/2003	52.54	53.21	52.23	53.02
04/02/2003	53.02	54.61	53.02	54.13
04/03/2003	54.13	54.13	53.35	53.5
04/04/2003	53.54	54.83	53.51	54.54
04/07/2003	54.54	55.73	54.11	54.19
04/08/2003	54.18	54.73	53.87	54.07
04/09/2003	54.07	54.45	52.92	53.06
04/10/2003	53.06	53.17	52.11	53.12
04/11/2003	53.47	54.01	52.74	52.84
04/14/2003	52.84	54.06	52.83	54.04
04/15/2003	54.02	54.4	53.73	54.28
04/16/2003	54.45	54.53	53.4	53.5
04/17/2003	53.5	53.78	52.6	53.29
04/21/2003	53.68	55.26	53.68	54.31
04/22/2003	54.78	56.55	54.7	56.15
04/23/2003	56.3	56.78	55.13	55.44
04/24/2003	54.89	56.09	54.78	55.59
04/25/2003	55.45	55.51	53.61	54.11
04/28/2003	54.02	54.88	53.45	54.54
04/29/2003	54.45	55.08	54.06	54.69
04/30/2003	54.92	56.05	54.69	55.48
05/01/2003	55.48	56.07	54.57	55.78
05/02/2003	55.11	56.93	55.11	56.53
05/05/2003	56.35	56.69	55.76	56.22
05/06/2003	56.22	56.36	55.7	56.16
05/07/2003	56.16	56.4	55.54	55.83
05/08/2003	55.84	55.88	55.23	55.5
05/09/2003	55.76	56.09	55.36	55.52
05/12/2003	55.52	56.35	55.08	56.26
05/13/2003	56.13	56.72	56.03	56.57
05/14/2003	56.83	57.1	56.35	56.85
05/15/2003	56.84	56.99	56.37	56.76
05/16/2003	56.48	56.88	56.07	56.69
05/19/2003	56.07	56.46	53.02	54.02
05/20/2003	53.49	53.66	51.59	52.43
05/21/2003	52.35	53.11	51.88	52.81
05/22/2003	52.59	53.45	52.35	52.97
05/23/2003	53.16	53.55	52.59	52.87
05/27/2003	52.62	53.89	52.21	53.72
05/28/2003	53.54	53.72	52.76	53.15
05/29/2003	53.15	53.76	52.11	52.22
05/30/2003	52.35	53.21	52.35	53
06/02/2003	53.21	53.71	53.04	53.14
06/03/2003	53.38	54.01	53.16	53.68
06/04/2003	53.57	54.47	53.35	54.21
06/05/2003	54.14	56.02	53.87	56.02
06/06/2003	56.48	57.46	55.78	56.32
06/09/2003	56.21	56.45	55.26	55.59
06/10/2003	55.57	55.88	54.92	55.73
06/11/2003	55.84	56.98	55.83	56.57
06/12/2003	56.73	56.97	56.15	56.54
06/13/2003	56.55	56.88	55.83	56.48
06/16/2003	56.48	58.47	56.46	57.97
06/17/2003	58.37	60.45	58.26	59.47
06/18/2003	59.29	60.51	58.96	60.3
06/19/2003	60.3	60.55	59.13	59.4
06/20/2003	59.4	60.31	59.31	59.97
06/23/2003	59.55	59.74	58.67	59.22
06/24/2003	58.4	59.65	58.38	59.26
06/25/2003	59.02	59.32	58.25	58.34
06/26/2003	57.81	59.31	57.78	59.12
06/27/2003	58.05	59.19	57.8	58.18
06/30/2003	58.26	58.63	57.5	57.74
07/01/2003	57.69	58.75	56.93	58.61
07/02/2003	59.15	59.6	58.85	58.85
07/03/2003	58.36	58.78	57.74	58.3
07/07/2003	58.17	59.47	58.17	59.01
07/08/2003	58.88	59.19	58.55	58.79
07/09/2003	58.79	59.33	58.09	58.53
07/10/2003	58.59	58.77	57.78	58.2
07/11/2003	58.07	58.62	57.75	58.58
07/14/2003	58.69	59.73	58.57	58.88
07/15/2003	59.5	59.78	58.45	58.99
07/16/2003	59.12	59.4	58.53	58.86
07/17/2003	58.86	59.4	57.85	58.17
07/18/2003	58.55	58.93	57.79	58.9
07/21/2003	57.5	57.66	56.52	57.04
07/22/2003	56.73	56.83	54.59	55.12
07/23/2003	54.83	55.45	54.45	55.2
07/24/2003	55.5	55.52	54.25	54.34
07/25/2003	54.34	54.85	53.63	54.85
07/28/2003	54.81	54.83	53.64	54.03
07/29/2003	54.33	54.46	52.54	52.82
07/30/2003	52.98	53.59	52.61	52.88
07/31/2003	53.25	53.97	52.47	52.71
08/01/2003	52.45	52.53	51.01	51.7
08/04/2003	51.59	51.82	50.78	51.61
08/05/2003	51.68	52.24	50.92	51.02
08/06/2003	51.02	52.19	50.73	51.7
08/07/2003	51.87	53.44	51.74	53.3
08/08/2003	53.3	53.41	52.77	53.01
08/11/2003	53.02	53.08	51.93	52.48
08/12/2003	52.46	52.54	51.57	52
08/13/2003	51.54	51.73	50.63	50.94
08/14/2003	50.64	50.92	50.09	50.86
08/15/2003	50.87	51.1	50.2	50.99
08/18/2003	51.06	51.32	50.92	51
08/19/2003	51.01	51.25	50.35	51.22
08/20/2003	48.54	49.97	48.53	49.7
08/21/2003	49.87	49.87	48.73	48.93
08/22/2003	49.01	49.07	47.82	47.93
08/25/2003	47.82	48.56	47.82	47.95
08/26/2003	47.97	48.14	47.56	47.96
08/27/2003	47.72	48.08	47.72	47.96
08/28/2003	47.97	48.03	47.18	47.45
08/29/2003	47.63	48.03	47.49	47.98
09/02/2003	47.82	48.86	47.82	48.7
09/03/2003	48.58	48.62	47.87	48.32
09/04/2003	48.33	48.58	47.94	48.25
09/05/2003	48.26	49.12	48.07	48.63
09/08/2003	49.44	50.42	49.37	50.16
09/09/2003	49.91	50.94	49.91	50.34
09/10/2003	50.53	51.78	50.49	51.2
09/11/2003	51.39	51.48	50.82	50.82
09/12/2003	50.99	51.09	50.3	51.01
09/15/2003	51	51.04	50.62	50.62
09/16/2003	50.87	51.36	50.54	51.29
09/17/2003	51.27	51.3	50.55	50.74
09/18/2003	50.59	51.19	50.47	50.61
09/19/2003	50.61	50.67	49.76	49.86
09/22/2003	49.86	49.86	47.78	49
09/23/2003	49.06	49.47	48.82	48.83
09/24/2003	48.68	49.01	48.01	48.3
09/25/2003	48.3	48.42	47.89	48.03
09/26/2003	48.01	48.83	47.8	48.47
09/29/2003	48.37	48.67	47.89	48.63
09/30/2003	48.49	48.61	47.81	48.27
10/01/2003	48.4	49.11	48.32	48.78
10/02/2003	48.99	48.99	48.42	48.63
10/03/2003	48.63	49.54	47.77	47.78
10/06/2003	47.91	48.11	47.54	47.9
10/07/2003	47.9	47.91	47.34	47.77
10/08/2003	48.11	48.11	47.49	47.66
10/09/2003	48.06	48.06	46.54	46.71
10/10/2003	46.87	47.37	46.3	47.18
10/13/2003	47.19	47.63	47.19	47.4
10/14/2003	47.25	47.49	46.96	47.39
10/15/2003	47.34	47.62	46.54	46.62
10/16/2003	46.53	46.95	46.44	46.81
10/17/2003	46.77	46.82	46.3	46.37
10/20/2003	46.29	46.63	45.85	46.11
10/21/2003	46.01	46.81	45.96	46.64
10/22/2003	44.72	44.72	42.94	43.6
10/23/2003	42.91	43.82	42.77	43.39
10/24/2003	43.39	43.39	42.43	42.71
10/27/2003	42.91	43.29	42.75	42.79
10/28/2003	42.84	43.29	42.47	42.83
10/29/2003	42.83	43.08	42.53	42.83
10/30/2003	42.62	42.67	41.84	41.9
10/31/2003	42	42.37	41.97	42.19
11/03/2003	42.19	42.74	42.19	42.61
11/04/2003	42.53	42.62	41.67	41.75
11/05/2003	41.65	42.18	41.24	41.38
11/06/2003	41.38	41.81	40.93	41.57
11/07/2003	40.63	42.18	40.63	41.89
11/10/2003	41.91	42	41.2	41.38
11/11/2003	41.39	41.91	41.25	41.83
11/12/2003	40.73	42.19	40.73	42.19
11/13/2003	42.18	44.11	42.11	43.67
11/14/2003	44.13	44.96	44.02	44.42
11/17/2003	44.15	44.47	43.72	43.94
11/18/2003	43.96	44.57	43.9	44.01
11/19/2003	44.05	44.24	43.39	44.01
11/20/2003	43.86	44.03	42.91	43.06
11/21/2003	41.54	41.76	39.81	40.25
11/24/2003	40.35	40.54	39.97	40.13
11/25/2003	40.06	40.06	39.04	39.5
11/26/2003	39.57	39.57	38.98	39.11
11/28/2003	39.08	39.09	38.68	38.71
12/01/2003	39.33	40.43	39.26	40.12
12/02/2003	40.57	40.74	40.31	40.52
12/03/2003	41.4	41.88	41.38	41.6
12/04/2003	41.94	42.06	41.04	41.28
12/05/2003	41.5	41.53	40.91	41.07
12/08/2003	41.01	42.16	40.98	41.55
12/09/2003	41.84	41.94	41.29	41.54
12/10/2003	41.54	41.54	41.05	41.14
12/11/2003	41.09	41.68	41.07	41.57
12/12/2003	41.74	41.84	41.5	41.62
12/15/2003	42.17	42.19	41.53	41.67
12/16/2003	41.89	42.28	41.77	42.08
12/17/2003	42.13	42.19	41.71	42.05
12/18/2003	42.19	42.61	42.15	42.53
12/19/2003	42.57	42.64	42.07	42.3
12/22/2003	42.3	42.35	41.96	42.16
12/23/2003	42.32	42.69	42.1	42.69
12/24/2003	42.63	43.07	42.54	42.85
12/26/2003	42.82	43.06	42.82	43
12/29/2003	43.39	43.6	43.16	43.57
12/30/2003	43.57	43.6	43.24	43.39
12/31/2003	43.77	44.15	43.69	44.05

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2003 Historical Chart

Average

Low

High