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
2026-10-162,688.512,688.512,688.512,688.512,688.5141
2026-10-152,736.622,736.622,708.002,708.002,708.0042
2026-10-142,724.002,724.002,723.002,723.002,723.00989
2026-10-132,635.002,635.002,600.002,609.002,609.006,416
2026-10-122,648.002,648.002,648.002,648.002,648.008
2026-10-092,690.002,690.002,690.002,690.002,690.0013
2026-10-082,531.002,531.002,521.502,521.502,521.5046
2026-10-072,572.842,580.002,561.002,561.002,561.0087
2026-10-062,530.002,538.002,530.002,538.002,538.0065
2026-10-052,501.102,539.002,501.102,539.002,539.0079
2026-10-022,613.002,613.832,613.002,613.832,613.83155
2026-10-012,659.202,659.202,659.202,659.202,659.200
2026-09-302,650.002,659.202,650.002,659.202,659.2069
2026-09-292,690.002,690.002,690.002,690.002,690.0017
2026-09-252,630.002,630.002,630.002,630.002,630.0042
2026-09-242,650.002,650.002,627.282,628.012,628.01495
2026-09-232,599.002,599.002,599.002,599.002,599.0012
2026-09-222,643.002,650.002,631.602,631.602,631.60127
2026-09-212,524.002,524.002,524.002,524.002,524.000
2026-09-182,524.002,524.002,524.002,524.002,524.0039
2026-09-172,525.002,525.002,525.002,525.002,525.0022
2026-09-152,445.002,445.002,445.002,445.002,445.0010
2026-09-142,444.732,444.732,444.732,444.732,443.880
2026-09-112,449.312,460.012,443.002,444.732,430.169,224
2026-09-102,456.312,456.312,454.002,454.002,439.377,063
2026-09-092,511.522,511.522,500.002,500.002,485.10611
2026-09-082,516.452,522.002,480.002,480.002,465.221,740
2026-09-072,535.532,535.532,535.532,535.532,520.420
2026-09-042,535.532,535.532,535.532,535.532,520.426,644
2026-09-032,520.002,569.002,520.002,569.002,553.6923
2026-09-022,587.002,587.002,569.002,569.002,553.6988
2026-09-012,519.002,519.002,519.002,519.002,503.980
2026-08-312,519.002,519.002,519.002,519.002,503.980
2026-08-282,559.002,559.002,512.002,519.002,503.98115
2026-08-272,559.002,559.002,559.002,559.002,543.7528
2026-08-262,608.002,608.002,594.362,594.362,578.906,843
2026-08-252,629.002,629.002,629.002,629.002,613.3318
2026-08-242,571.002,571.002,526.032,559.862,544.6083
2026-08-212,533.002,605.002,518.002,570.002,554.68533
2026-08-202,594.002,594.002,533.002,533.002,517.901,562
2026-08-192,411.002,590.002,411.002,579.852,564.4746,859
2026-08-182,303.242,303.242,303.242,303.242,289.5112
2026-08-172,329.992,329.992,329.992,329.992,316.107
2026-08-142,314.962,314.962,305.002,314.002,300.2187
2026-08-132,297.152,298.592,294.002,294.552,280.8713,521
2026-08-122,268.002,268.002,268.002,268.002,254.48351
2026-08-112,189.012,263.002,189.012,229.002,215.71265
2026-08-102,200.012,200.012,200.012,200.012,186.909
2026-08-072,176.552,200.002,176.552,200.002,186.89125
2026-08-062,208.002,208.002,208.002,208.002,194.840
2026-08-052,250.002,250.002,208.002,208.002,194.8436
2026-08-042,200.002,229.502,200.002,229.502,216.213,386
2026-08-032,263.122,263.122,263.122,263.122,249.630
2026-07-312,247.172,263.122,247.172,263.122,249.63572
2026-07-302,242.002,242.002,242.002,242.002,228.6435
2026-07-292,300.002,300.002,300.002,300.002,286.290
2026-07-282,324.002,324.002,296.002,300.002,286.29442
2026-07-272,310.002,310.332,293.002,294.202,280.521,893
2026-07-242,287.002,300.002,287.002,300.002,286.29214
2026-07-232,250.002,286.842,250.002,282.422,268.8128,002
Page 1 of 3 · 127 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.