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
2024-11-151,965.001,965.001,940.001,945.001,822.42180
2024-11-142,033.002,033.002,017.002,017.001,889.887,567
2024-11-132,020.002,034.342,020.002,021.001,893.63970
2024-11-122,044.002,044.002,033.002,033.001,904.88792
2024-11-112,075.002,075.002,044.002,051.071,921.8195
2024-11-082,075.002,075.002,075.002,075.001,944.2313
2024-11-072,015.002,015.052,000.002,006.001,879.582,300
2024-11-062,058.402,060.222,028.002,028.511,900.671,508
2024-11-052,050.002,061.002,031.002,038.701,910.224,545
2024-11-042,030.002,031.002,030.002,031.001,903.0022
2024-11-012,001.022,076.202,001.022,076.201,945.35245
2024-10-312,000.002,065.002,000.002,053.351,923.94566
2024-10-302,083.002,109.002,083.002,109.001,976.09503
2024-10-292,083.022,137.592,083.022,089.441,957.76279
2024-10-282,097.002,097.002,081.502,088.121,956.522,233
2024-10-252,096.002,133.592,077.022,097.201,965.03724
2024-10-242,102.622,102.622,090.002,090.001,958.28760
2024-10-232,132.592,158.992,108.802,125.531,991.57139
2024-10-222,136.762,175.992,127.002,161.992,025.746,141
2024-10-212,144.002,144.002,136.762,136.762,002.102,825
2024-10-182,170.002,170.002,147.662,165.002,028.56472
2024-10-172,185.012,211.992,179.002,179.722,042.35451
2024-10-162,200.002,207.002,175.012,207.002,067.91303
2024-10-152,184.002,184.002,183.502,183.512,045.901,649
2024-10-142,126.802,127.012,126.792,127.001,992.95209
2024-10-112,150.002,150.002,114.502,121.001,987.33372
2024-10-102,150.002,150.002,142.002,150.002,014.502,033
2024-10-092,103.992,103.992,103.992,103.991,971.390
2024-10-082,101.012,103.992,088.012,103.991,971.39437
2024-10-072,106.622,106.622,092.702,092.731,960.845,470
2024-10-042,116.002,129.992,105.002,106.621,973.86540
2024-10-032,166.012,166.012,132.002,132.001,997.64139
2024-10-022,267.992,267.992,177.002,177.002,039.8062
2024-09-302,241.002,273.292,220.012,220.012,080.10343
2024-09-272,223.002,267.542,221.002,241.102,099.866,276
2024-09-262,258.992,258.992,215.002,225.002,084.78242
2024-09-252,264.502,264.502,264.502,264.502,121.7946
2024-09-242,240.002,240.002,220.002,220.002,080.093,119
2024-09-232,260.002,260.002,242.922,242.922,101.571,075
2024-09-202,270.912,274.372,260.002,260.002,117.57827
2024-09-192,283.002,283.002,250.002,250.002,108.2015,039
2024-09-182,269.002,283.002,269.002,283.002,139.1294
2024-09-172,230.002,230.002,230.002,230.002,089.460
2024-09-132,239.002,239.002,230.002,230.002,075.5535
2024-09-122,248.002,252.002,248.002,251.172,095.254,037
2024-09-112,290.012,290.012,268.952,268.952,111.8064
2024-09-102,310.002,330.002,263.212,330.002,168.62401
2024-09-092,318.002,318.002,292.002,292.002,133.25209
2024-09-062,377.002,377.002,377.002,377.002,212.379
2024-09-052,312.002,390.002,312.002,390.002,224.475,462
2024-09-042,277.002,285.002,277.002,285.002,126.744,028
2024-09-032,312.002,312.002,312.002,312.002,151.870
2024-09-022,312.002,312.002,312.002,312.002,151.870
2024-08-302,313.002,313.002,312.002,312.002,151.87143
2024-08-292,327.662,335.002,281.612,281.612,123.58240
2024-08-282,283.002,302.002,268.002,299.622,140.35422
2024-08-272,250.002,285.302,249.992,285.302,127.025,064
2024-08-262,270.002,270.002,250.002,250.002,094.16234
2024-08-232,259.002,259.002,216.502,224.502,070.4312,299
2024-08-222,290.002,290.002,259.002,265.592,108.67856
← NewerPage 9 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.