Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MRK.MX stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,250.002,255.002,250.002,255.002,098.821,151
2024-08-202,157.002,185.002,157.002,185.002,033.661,013
2024-08-192,139.002,139.002,139.002,139.001,990.856,023
2024-08-162,069.012,117.702,069.012,115.291,968.7844,546
2024-08-152,135.002,150.392,105.002,105.001,959.2097
2024-08-142,140.002,140.002,135.002,135.001,987.13677
2024-08-132,166.002,166.002,166.002,166.002,015.98171
2024-08-122,162.002,162.002,162.002,162.002,012.260
2024-08-092,147.762,162.002,147.762,162.002,012.261,283
2024-08-082,151.002,151.002,151.002,151.002,002.020
2024-08-072,192.002,192.002,125.002,151.002,002.02235
2024-08-062,180.012,180.012,180.002,180.002,029.0121
2024-08-052,194.482,194.482,177.002,177.002,026.223,278
2024-08-022,195.002,195.002,195.002,195.002,042.97213
2024-08-012,066.922,139.002,066.922,139.001,990.858,620
2024-07-312,165.002,165.002,100.002,105.001,959.2011,980
2024-07-302,290.002,290.002,140.242,164.012,014.13507
2024-07-292,361.002,393.512,356.502,375.552,211.022,506
2024-07-262,339.822,339.822,326.002,326.002,164.90778
2024-07-252,326.482,326.482,326.482,326.482,165.3414
2024-07-242,272.992,272.992,272.992,272.992,115.560
2024-07-232,272.992,272.992,272.992,272.992,115.560
2024-07-222,272.992,272.992,272.992,272.992,115.5620
2024-07-192,276.002,276.002,276.002,276.002,118.36382
2024-07-182,230.002,230.002,230.002,230.002,075.555
2024-07-172,150.012,250.002,150.012,250.002,094.16144
2024-07-162,219.002,219.002,207.912,207.912,054.99115
2024-07-152,321.982,321.982,321.982,321.982,161.166
2024-07-122,278.472,278.472,259.102,259.102,102.63271
2024-07-112,282.002,282.002,282.002,282.002,123.95762
2024-07-102,248.002,248.002,248.002,248.002,092.300
2024-07-092,235.002,248.002,235.002,248.002,092.30454
2024-07-082,280.002,280.002,280.002,280.002,122.088
2024-07-052,268.002,282.002,268.002,281.502,123.48631
2024-07-042,291.402,291.402,291.402,291.402,132.690
2024-07-032,280.002,291.402,280.002,291.402,132.69149
2024-07-022,324.492,333.622,324.492,333.622,171.99402
2024-07-012,247.782,373.002,247.782,373.002,208.641,043
2024-06-282,357.002,361.002,290.002,290.002,131.39963
2024-06-272,360.182,360.182,359.002,359.002,195.61112
2024-06-262,407.552,407.552,407.552,407.552,240.800
2024-06-252,407.552,407.552,407.552,407.552,240.8012,986
2024-06-242,380.002,380.002,380.002,380.002,215.16102
2024-06-212,364.202,364.202,364.202,364.202,200.4519
2024-06-202,358.702,358.702,357.602,357.602,194.31155
2024-06-192,343.002,343.002,343.002,343.002,180.720
2024-06-182,347.002,347.002,343.002,343.002,180.72157
2024-06-172,371.002,371.002,371.002,371.002,206.7850
2024-06-142,337.012,337.012,337.012,337.012,161.8625
2024-06-132,460.002,460.002,391.002,391.002,211.80124
2024-06-122,481.002,488.002,459.482,460.002,275.633,350
2024-06-112,400.002,430.782,400.002,430.782,248.604,386
2024-06-102,416.002,416.002,393.002,393.002,213.65164
2024-06-072,385.002,387.002,375.072,375.072,197.07524
2024-06-062,284.002,284.002,281.002,281.002,110.051,633
2024-06-052,278.722,281.002,278.722,281.002,110.05104
2024-06-042,238.612,240.002,238.612,240.002,072.1219
2024-06-032,082.812,082.812,082.812,082.811,926.710
2024-05-312,082.812,082.812,082.812,082.811,926.7117
2024-05-302,125.002,125.002,125.002,125.001,965.740
← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1514.5726 MXN
2026-06-1514.6212 MXN
2026-03-1315.2511 MXN
2025-12-1515.2800 MXN
2025-09-1514.8801 MXN
2025-06-1615.2924 MXN
2025-03-1816.1868 MXN
2024-12-1616.3393 MXN
2024-09-1714.8493 MXN
2024-06-1714.2766 MXN
2024-03-1412.8475 MXN
2023-12-1413.3031 MXN
2023-09-1412.5031 MXN
2023-06-1412.4954 MXN
2023-03-1413.6689 MXN
2022-12-1414.4000 MXN
2022-09-1413.8036 MXN
2022-06-1414.2278 MXN
2022-03-1414.4279 MXN
2021-12-1414.6297 MXN
2021-09-1412.9412 MXN
2021-06-1412.9435 MXN
2021-03-1212.8656 MXN
2020-12-1412.4961 MXN
2020-09-1412.2490 MXN
2020-06-1213.0527 MXN
2020-03-1312.7444 MXN
2019-12-1311.0871 MXN
2019-09-1310.1567 MXN
2019-06-1410.0401 MXN
2019-03-1410.1221 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.