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
2024-05-292,126.002,126.002,125.002,125.001,965.742,099
2024-05-282,180.002,180.002,180.002,180.002,016.620
2024-05-272,180.002,180.002,180.002,180.002,016.620
2024-05-242,185.002,185.002,180.002,180.002,016.6218
2024-05-232,185.002,195.502,185.002,185.002,021.2442
2024-05-222,185.002,185.002,185.002,185.002,021.245
2024-05-212,174.402,174.402,174.402,174.402,011.43100
2024-05-202,179.102,179.202,179.102,179.202,015.8826
2024-05-172,195.222,195.222,195.222,195.222,030.6910
2024-05-162,185.292,185.292,185.292,185.292,021.514,240
2024-05-152,200.002,200.002,200.002,200.002,035.1210
2024-05-142,166.402,167.002,163.002,163.002,000.897,858
2024-05-132,125.012,145.002,125.012,145.001,984.2436
2024-05-102,200.002,200.002,200.002,200.002,035.120
2024-05-092,200.002,200.002,200.002,200.002,035.120
2024-05-082,200.002,200.002,200.002,200.002,035.120
2024-05-072,175.002,200.002,162.142,200.002,035.12564
2024-05-062,165.002,165.002,165.002,165.002,002.740
2024-05-032,165.002,165.002,165.002,165.002,002.7480
2024-05-022,220.202,220.202,220.202,220.202,053.800
2024-04-302,220.202,220.202,220.202,220.202,053.8072
2024-04-292,252.702,252.702,252.702,252.702,083.870
2024-04-262,252.702,252.702,252.702,252.702,083.8711
2024-04-252,227.522,227.522,227.522,227.522,060.57229
2024-04-242,168.012,172.502,168.012,172.502,009.68109
2024-04-232,183.002,183.002,183.002,183.002,019.390
2024-04-222,175.792,183.002,175.792,183.002,019.39553
2024-04-192,175.792,175.792,175.792,175.792,012.720
2024-04-182,175.792,175.792,175.792,175.792,012.720
2024-04-172,175.792,175.792,175.792,175.792,012.720
2024-04-162,175.792,175.792,175.792,175.792,012.729
2024-04-152,119.722,119.722,119.722,119.721,960.85248
2024-04-122,078.532,078.532,078.532,078.531,922.750
2024-04-112,078.532,078.532,078.532,078.531,922.750
2024-04-102,078.532,078.532,078.532,078.531,922.7595
2024-04-092,008.812,073.002,008.812,073.001,917.6328,436
2024-04-082,061.042,061.042,061.042,061.041,906.57889
2024-04-052,118.002,118.002,118.002,118.001,959.260
2024-04-042,150.002,150.002,118.002,118.001,959.2632
2024-04-032,155.002,155.002,147.002,147.001,986.0930
2024-04-022,160.002,160.002,160.002,160.001,998.1116,436
2024-04-012,175.702,176.252,175.702,176.252,013.15129
2024-03-272,133.522,165.002,133.522,165.002,002.7434
2024-03-262,066.932,066.932,066.932,066.931,912.020
2024-03-252,066.932,066.932,066.932,066.931,912.020
2024-03-222,066.932,066.932,066.932,066.931,912.02319
2024-03-212,085.702,085.702,085.702,085.701,929.383,525
2024-03-202,049.052,062.002,049.052,062.001,907.466,185
2024-03-192,000.002,040.002,000.002,040.001,887.117,525
2024-03-152,014.102,014.101,930.001,930.001,785.35299
2024-03-141,921.002,010.001,921.002,010.001,859.36452
2024-03-132,043.002,043.002,017.902,017.901,854.78394
2024-03-122,058.772,058.772,058.772,058.771,892.35160
2024-03-112,080.002,080.002,080.002,080.001,911.860
2024-03-082,080.002,080.002,080.002,080.001,911.866
2024-03-072,085.002,085.002,080.002,080.001,911.86234
2024-03-062,082.002,082.002,082.002,082.001,913.700
2024-03-052,100.002,100.002,082.002,082.001,913.709,240
2024-03-042,109.002,109.002,109.002,109.001,938.5263
2024-03-012,190.002,190.002,190.002,190.002,012.970
← NewerPage 11 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.