See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.24▼ 1.97%
← MRK.MX stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-201,887.001,899.001,887.001,899.001,721.2417,169
2023-06-191,879.001,879.001,879.001,879.001,703.110
2023-06-161,879.001,879.001,879.001,879.001,703.119,286
2023-06-151,873.001,873.001,873.001,873.001,697.6725
2023-06-141,869.001,869.001,855.051,862.001,687.701,932
2023-06-131,898.001,898.001,898.001,898.001,709.00733
2023-06-121,902.501,902.501,863.011,863.011,677.50191
2023-06-091,920.001,920.001,920.001,920.001,728.810
2023-06-081,861.411,923.681,861.411,920.001,728.81312
2023-06-071,895.001,895.001,859.591,859.591,674.429,862
2023-06-061,961.001,961.001,915.001,915.001,724.313,150
2023-06-051,933.011,933.011,933.011,933.011,740.530
2023-06-021,933.011,933.011,933.011,933.011,740.530
2023-06-011,933.011,933.011,933.011,933.011,740.5320
2023-05-311,933.001,933.001,933.001,933.001,740.520
2023-05-301,934.001,934.001,933.001,933.001,740.52334
2023-05-291,992.611,992.611,992.611,992.611,794.190
2023-05-261,992.611,992.611,992.611,992.611,794.1910
2023-05-251,992.641,992.641,992.641,992.641,794.220
2023-05-241,992.641,992.641,992.641,992.641,794.22240
2023-05-232,017.212,017.212,017.212,017.211,816.340
2023-05-222,017.212,017.212,017.212,017.211,816.34670
2023-05-192,008.002,008.002,008.002,008.001,808.050
2023-05-182,008.002,008.002,008.002,008.001,808.050
2023-05-172,008.002,008.002,008.002,008.001,808.051,471
2023-05-162,026.042,026.042,026.042,026.041,824.2912
2023-05-152,058.992,058.992,058.992,058.991,853.960
2023-05-122,058.992,058.992,058.992,058.991,853.960
2023-05-112,059.252,063.202,058.992,058.991,853.963,426
2023-05-102,053.002,053.002,053.002,053.001,848.5712
2023-05-092,094.252,094.252,094.252,094.251,885.710
2023-05-082,094.252,094.252,094.252,094.251,885.710
2023-05-052,094.252,094.252,094.252,094.251,885.7124
2023-05-042,093.652,102.532,093.652,102.531,893.171,513
2023-05-032,100.002,100.002,100.002,100.001,890.8935
2023-05-022,052.002,052.002,052.002,052.001,847.670
2023-04-282,052.002,052.002,052.002,052.001,847.6716
2023-04-272,057.662,057.662,057.662,057.661,852.770
2023-04-262,056.752,057.662,056.752,057.661,852.773,056
2023-04-252,070.002,106.222,065.002,106.221,896.49387
2023-04-242,076.002,076.002,074.212,074.211,867.67380
2023-04-212,070.872,070.872,070.872,070.871,864.660
2023-04-202,070.872,070.872,070.872,070.871,864.660
2023-04-192,070.872,070.872,070.872,070.871,864.660
2023-04-182,070.872,070.872,070.872,070.871,864.660
2023-04-172,079.002,079.002,070.872,070.871,864.66307
2023-04-142,079.002,079.002,079.002,079.001,871.985
2023-04-132,051.002,051.002,051.002,051.001,846.77126
2023-04-122,051.002,051.002,051.002,051.001,846.7787
2023-04-112,000.002,000.002,000.002,000.001,800.850
2023-04-102,000.002,000.002,000.002,000.001,800.8588
2023-04-052,000.002,000.002,000.002,000.001,800.859
2023-04-041,904.741,904.741,904.741,904.741,715.070
2023-04-031,904.741,904.741,904.741,904.741,715.070
2023-03-311,904.741,904.741,904.741,904.741,715.070
2023-03-301,904.741,904.741,904.741,904.741,715.070
2023-03-291,904.741,904.741,904.741,904.741,715.071,296
2023-03-281,972.001,972.001,972.001,972.001,775.640
2023-03-271,972.001,972.001,972.001,972.001,775.6475
2023-03-241,930.001,930.001,930.001,930.001,737.820
← NewerPage 15 of 22 · 1,264 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.