Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MRK.MX stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-171,998.001,998.001,998.001,998.001,799.050
2023-03-161,998.001,998.001,998.001,998.001,799.05124
2023-03-151,980.001,980.001,980.001,980.001,782.840
2023-03-141,954.001,980.001,954.001,980.001,782.84145
2023-03-131,954.001,954.001,954.001,954.001,747.120
2023-03-101,954.001,954.001,954.001,954.001,747.120
2023-03-091,954.001,954.001,954.001,954.001,747.1230
2023-03-081,947.701,951.001,947.701,950.231,743.75324
2023-03-072,020.002,025.001,995.001,995.001,783.78740
2023-03-061,997.201,997.201,997.201,997.201,785.75980
2023-03-031,925.601,925.601,925.601,925.601,721.73144
2023-03-021,931.621,931.621,931.621,931.621,727.110
2023-03-011,931.621,931.621,931.621,931.621,727.113,901
2023-02-282,033.172,033.172,033.172,033.171,817.910
2023-02-272,033.172,033.172,033.172,033.171,817.910
2023-02-242,033.172,033.172,033.172,033.171,817.910
2023-02-231,993.982,034.991,993.982,033.171,817.911,385
2023-02-222,017.862,017.862,004.002,004.001,791.834,726
2023-02-212,015.382,015.382,015.382,015.381,802.001,262
2023-02-201,959.211,959.211,959.211,959.211,751.780
2023-02-171,975.721,975.721,867.711,959.211,751.78524
2023-02-162,008.002,008.002,008.002,008.001,795.400
2023-02-152,010.002,010.002,008.002,008.001,795.4010
2023-02-142,012.432,012.432,011.002,011.001,798.09856
2023-02-132,015.052,015.052,015.052,015.051,801.710
2023-02-102,012.692,015.052,012.692,015.051,801.71673
2023-02-092,029.992,029.992,029.992,029.991,815.060
2023-02-082,023.452,029.992,023.452,029.991,815.0624
2023-02-071,995.852,001.961,981.351,981.351,771.572,311
2023-02-031,955.001,955.001,955.001,955.001,748.0129
2023-02-021,930.001,932.001,922.551,922.551,719.001,083
2023-02-012,001.232,001.231,992.001,992.181,781.2617,440
2023-01-311,990.001,990.001,988.401,988.401,777.88154
2023-01-301,998.001,998.001,985.001,990.171,779.46464
2023-01-271,990.001,990.001,948.121,960.001,752.48600
2023-01-261,998.001,998.001,998.001,998.001,786.46292
2023-01-252,037.002,037.002,037.002,037.001,821.330
2023-01-242,025.002,037.002,025.002,037.001,821.3361
2023-01-232,069.372,069.372,069.372,069.371,850.284,400
2023-01-202,000.002,000.002,000.002,000.001,788.2510
2023-01-192,080.002,080.002,080.002,080.001,859.78129
2023-01-182,086.052,086.052,086.052,086.051,865.190
2023-01-172,086.052,086.052,086.052,086.051,865.1947
2023-01-162,098.942,098.942,098.942,098.941,876.710
2023-01-132,098.942,098.942,098.942,098.941,876.719
2023-01-122,086.052,086.052,086.052,086.051,865.190
2023-01-112,091.002,107.072,086.052,086.051,865.19159
2023-01-102,110.032,110.032,110.032,110.031,886.631,750
2023-01-092,176.722,176.722,176.722,176.721,946.26300
2023-01-062,214.992,214.992,214.992,214.991,980.4811
2023-01-052,178.002,200.002,178.002,200.001,967.07147
2023-01-042,139.112,139.112,139.112,139.111,912.630
2023-01-032,139.112,139.112,139.112,139.111,912.63500
2023-01-022,160.012,160.012,160.012,160.011,931.320
2022-12-302,160.012,160.012,160.012,160.011,931.320
2022-12-292,160.012,160.012,160.012,160.011,931.3260
2022-12-282,162.002,172.812,160.012,160.011,931.3281
2022-12-272,140.212,140.212,140.212,140.211,913.619
2022-12-262,162.002,162.002,162.002,162.001,933.100
2022-12-232,167.002,177.842,162.002,162.001,933.101,059
← NewerPage 16 of 22 · 1,261 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.