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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MRK.MX stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-281,942.001,945.001,912.501,912.501,887.973,453
2026-04-271,943.001,943.001,930.001,930.011,905.26350
2026-04-241,950.001,950.001,946.001,946.001,921.05557
2026-04-231,951.601,951.601,951.601,951.601,926.570
2026-04-221,955.991,955.991,955.991,955.991,930.910
2026-04-211,948.911,955.991,948.001,955.991,930.911,001
2026-04-202,029.002,029.002,029.002,029.002,002.980
2026-04-172,027.002,029.002,027.002,029.002,002.98562
2026-04-162,030.752,030.751,987.001,992.411,966.864,358
2026-04-152,020.002,044.002,020.002,044.002,017.7945
2026-04-142,040.002,040.002,040.002,040.002,013.8413
2026-04-132,066.002,066.002,050.002,050.002,023.7177
2026-04-102,097.002,097.002,097.002,097.002,070.116
2026-04-092,135.002,135.002,135.002,135.002,107.6247
2026-04-082,132.002,155.052,132.002,155.052,127.41146
2026-04-072,065.522,105.252,065.522,100.002,073.073,824
2026-04-062,146.082,148.002,140.342,142.002,114.53651
2026-04-012,158.122,165.002,146.002,159.002,131.31708
2026-03-312,095.002,159.002,095.002,159.002,131.3181
2026-03-302,182.002,182.002,182.002,182.002,154.0223
2026-03-272,150.002,177.002,150.002,177.002,149.081,431
2026-03-262,130.002,139.492,125.002,129.002,101.708,080
2026-03-252,115.002,115.002,115.002,115.002,087.881,313
2026-03-242,067.002,067.002,066.992,067.002,040.4942
2026-03-232,040.002,050.212,040.002,050.212,023.9261
2026-03-202,043.002,043.002,036.002,038.882,012.73256
2026-03-192,028.522,028.522,028.522,028.522,002.518
2026-03-182,030.002,030.002,030.002,030.002,003.9710
2026-03-172,071.002,071.002,071.002,071.002,044.440
2026-03-132,071.002,071.002,071.002,071.002,044.4427
2026-03-122,053.002,073.162,049.992,073.162,031.5249,167
2026-03-112,056.002,056.002,053.002,053.002,011.76532
2026-03-102,020.002,072.002,016.022,063.342,021.90117
2026-03-092,063.802,065.002,061.992,064.442,022.97230
2026-03-062,041.512,041.512,041.002,041.002,000.003,414
2026-03-052,062.002,062.002,056.002,058.002,016.66265
2026-03-042,099.602,105.002,099.602,105.002,062.72453
2026-03-032,121.002,121.002,121.002,121.002,078.403,104
2026-03-022,118.002,118.002,103.002,103.002,060.7684
2026-02-272,050.002,128.012,050.002,128.012,085.27255
2026-02-262,061.002,061.002,051.002,051.752,010.54591
2026-02-252,149.002,149.002,100.002,100.002,057.82644
2026-02-242,139.992,139.992,138.002,138.002,095.06113
2026-02-232,080.002,115.992,080.002,115.992,073.496,412
2026-02-202,085.282,085.282,085.282,085.282,043.4051
2026-02-192,094.302,112.002,094.302,112.002,069.58170
2026-02-182,060.002,089.992,060.002,089.752,047.7810,993
2026-02-172,085.002,085.002,085.002,085.002,043.1217
2026-02-162,082.002,082.002,082.002,082.002,040.180
2026-02-132,082.002,082.002,082.002,082.002,040.187
2026-02-122,040.002,087.112,040.002,066.002,024.506,949
2026-02-112,024.002,049.862,023.002,049.862,008.692,558
2026-02-102,018.002,020.002,015.002,019.001,978.454,163
2026-02-092,021.382,021.382,021.382,021.381,980.7822
2026-02-062,098.002,110.002,080.002,110.002,067.6246
2026-02-052,079.002,126.902,079.002,115.002,072.52359
2026-02-042,015.002,083.002,015.002,083.002,041.16538
2026-02-031,940.002,020.001,940.002,010.001,969.637,128
2026-01-301,863.451,923.001,863.451,923.001,884.3861
2026-01-291,832.911,875.001,832.911,872.821,835.202,664
← NewerPage 3 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.