Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MRK.MX stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,230.002,230.002,218.002,218.002,204.78131
2026-07-212,174.632,211.002,173.632,211.002,197.82243
2026-07-202,290.002,290.002,175.002,176.002,163.03127
2026-07-172,295.002,295.002,235.002,278.392,264.81209
2026-07-162,223.002,243.002,223.002,230.002,216.71699
2026-07-152,143.722,143.722,140.002,140.002,127.243,811
2026-07-142,121.002,121.002,101.002,104.002,091.467,346
2026-07-132,164.992,165.002,164.992,165.002,152.0962
2026-07-102,149.732,159.002,149.732,159.002,146.1337,208
2026-07-092,190.002,190.002,190.002,190.002,176.9511
2026-07-082,263.002,263.002,263.002,263.002,249.510
2026-07-072,262.002,263.002,256.152,263.002,249.512,061
2026-07-062,196.902,196.902,196.802,196.802,183.71119
2026-07-032,240.002,240.002,240.002,240.002,226.650
2026-07-022,223.462,240.002,223.462,240.002,226.6577
2026-07-012,212.512,214.002,199.982,199.982,186.8713,094
2026-06-302,269.002,269.002,240.002,251.002,237.58544
2026-06-292,240.002,254.602,240.002,254.602,241.166,189
2026-06-262,205.002,245.002,205.002,241.002,227.645,917
2026-06-252,175.002,200.802,169.002,200.002,186.891,004
2026-06-242,146.262,146.262,146.262,146.262,133.471,934
2026-06-232,071.792,096.002,068.802,096.002,083.512,971
2026-06-222,000.002,000.001,993.272,000.001,988.08125
2026-06-191,950.001,950.001,950.001,950.001,938.380
2026-06-181,974.391,977.001,950.001,950.001,938.38265
2026-06-171,980.191,983.301,980.191,983.301,971.48268
2026-06-161,974.001,999.821,970.001,999.821,987.90110
2026-06-152,058.692,058.691,970.991,970.991,959.241,238
2026-06-122,117.782,117.782,117.782,117.782,090.620
2026-06-112,117.782,117.782,117.782,117.782,090.6229
2026-06-102,099.992,099.992,099.992,099.992,073.060
2026-06-092,073.002,099.992,069.002,099.992,073.06404
2026-06-082,130.002,130.002,130.002,130.002,102.6914
2026-06-052,068.752,149.002,068.752,121.322,094.126,406
2026-06-042,060.002,077.002,057.002,077.002,050.37502
2026-06-032,008.002,008.001,990.001,990.001,964.4811,108
2026-06-022,004.992,005.002,004.992,005.001,979.2968
2026-06-012,017.002,017.001,988.001,998.001,972.38847
2026-05-292,063.322,063.322,063.322,063.322,036.8620
2026-05-282,079.232,106.002,079.232,106.002,078.993,527
2026-05-272,085.002,085.002,085.002,085.002,058.2616
2026-05-262,100.002,100.002,080.342,080.342,053.66786
2026-05-252,116.002,116.002,116.002,116.002,088.870
2026-05-222,088.002,118.002,088.002,116.002,088.87263
2026-05-211,992.001,995.001,992.001,995.001,969.4274
2026-05-201,995.001,995.001,995.001,995.001,969.4211
2026-05-191,991.001,993.001,991.001,993.001,967.4416
2026-05-181,941.841,941.841,941.841,941.841,916.945,514
2026-05-151,935.001,939.501,927.001,935.091,910.2810,831
2026-05-141,942.001,942.001,942.001,942.001,917.101,108
2026-05-131,935.101,957.001,935.101,957.001,931.902,162
2026-05-121,933.001,952.001,933.001,938.001,913.15142
2026-05-111,926.501,935.001,926.501,935.001,910.1931
2026-05-081,940.001,940.001,913.001,916.601,892.022,424
2026-05-071,929.121,929.501,929.001,929.001,904.261,345
2026-05-061,977.041,977.041,977.041,977.041,951.690
2026-05-051,977.041,977.041,977.041,977.041,951.6912
2026-05-041,982.331,983.001,982.331,983.001,957.573,568
2026-04-301,960.001,968.791,924.001,924.001,899.331,645
2026-04-291,910.001,949.001,910.001,949.001,924.01748
← NewerPage 2 of 21 · 1,259 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.