UK markets close in 6 hours 38 minutes

Merck & Co., Inc. (MRK.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
2,183.000.00 (0.00%)
At close: 10:58AM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,183.002,183.002,183.002,183.002,183.00-
22 Apr 20242,175.792,183.002,175.792,183.002,183.00553
19 Apr 20242,175.792,175.792,175.792,175.792,175.79-
18 Apr 20242,175.792,175.792,175.792,175.792,175.79-
17 Apr 20242,175.792,175.792,175.792,175.792,175.79-
16 Apr 20242,175.792,175.792,175.792,175.792,175.799
15 Apr 20242,119.722,119.722,119.722,119.722,119.72248
12 Apr 20242,078.532,078.532,078.532,078.532,078.53-
11 Apr 20242,078.532,078.532,078.532,078.532,078.53-
10 Apr 20242,078.532,078.532,078.532,078.532,078.5395
09 Apr 20242,008.812,073.002,008.812,073.002,073.0028,436
08 Apr 20242,061.042,061.042,061.042,061.042,061.04889
05 Apr 20242,118.002,118.002,118.002,118.002,118.00-
04 Apr 20242,150.002,150.002,118.002,118.002,118.0032
03 Apr 20242,155.002,155.002,147.002,147.002,147.0030
02 Apr 20242,160.002,160.002,160.002,160.002,160.0016,436
01 Apr 20242,175.702,176.252,175.702,176.252,176.25129
27 Mar 20242,133.522,165.002,133.522,165.002,165.0034
26 Mar 20242,066.932,066.932,066.932,066.932,066.93-
25 Mar 20242,066.932,066.932,066.932,066.932,066.93-
22 Mar 20242,066.932,066.932,066.932,066.932,066.93319
21 Mar 20242,085.702,085.702,085.702,085.702,085.703,525
20 Mar 20242,049.052,062.002,049.052,062.002,062.006,185
19 Mar 20242,000.002,040.002,000.002,040.002,040.007,525
15 Mar 20242,014.102,014.101,930.001,930.001,930.00299
14 Mar 20241,921.002,010.001,921.002,010.002,010.00452
14 Mar 20240.77 Dividend
13 Mar 20242,043.002,043.002,017.902,017.902,017.13394
12 Mar 20242,058.772,058.772,058.772,058.772,057.98160
11 Mar 20242,080.002,080.002,080.002,080.002,079.21-
08 Mar 20242,080.002,080.002,080.002,080.002,079.216
07 Mar 20242,085.002,085.002,080.002,080.002,079.21234
06 Mar 20242,082.002,082.002,082.002,082.002,081.21-
05 Mar 20242,100.002,100.002,082.002,082.002,081.219,240
04 Mar 20242,109.002,109.002,109.002,109.002,108.2063
01 Mar 20242,190.002,190.002,190.002,190.002,189.16-
29 Feb 20242,190.002,190.002,190.002,190.002,189.16-
28 Feb 20242,185.202,190.002,184.902,190.002,189.169,733
27 Feb 20242,177.002,177.002,177.002,177.002,176.1720
26 Feb 20242,211.002,211.002,202.302,202.302,201.46563
23 Feb 20242,211.002,211.002,211.002,211.002,210.16-
22 Feb 20242,211.002,211.002,211.002,211.002,210.1692
21 Feb 20242,170.002,170.002,170.002,170.002,169.1719
20 Feb 20242,123.822,123.822,123.822,123.822,123.01-
19 Feb 20242,123.822,123.822,123.822,123.822,123.01-
16 Feb 20242,123.822,123.822,123.822,123.822,123.0116
15 Feb 20242,135.002,135.002,135.002,135.002,134.195,149
14 Feb 20242,135.002,135.002,135.002,135.002,134.19-
13 Feb 20242,135.002,135.002,135.002,135.002,134.19-
12 Feb 20242,135.002,135.002,135.002,135.002,134.19-
09 Feb 20242,156.002,156.002,135.002,135.002,134.193,665
08 Feb 20242,200.002,200.002,169.782,169.782,168.953,760
07 Feb 20242,176.002,176.002,176.002,176.002,175.17-
06 Feb 20242,176.002,176.002,176.002,176.002,175.17-
02 Feb 20242,177.002,187.882,176.002,176.002,175.172,371
01 Feb 20242,140.192,140.192,140.192,140.192,139.371,602
31 Jan 20242,080.762,080.762,080.762,080.762,079.97-
30 Jan 20242,080.762,080.762,080.762,080.762,079.979,635
29 Jan 20242,084.902,086.002,084.802,086.002,085.201,424
26 Jan 20242,069.002,069.002,068.002,068.002,067.21100
25 Jan 20242,012.892,012.892,012.892,012.892,012.12-
24 Jan 20242,012.892,012.892,012.892,012.892,012.12-
23 Jan 20242,045.002,045.002,012.892,012.892,012.12169
22 Jan 20242,010.002,010.002,010.002,010.002,009.2310
19 Jan 20242,026.832,026.832,026.832,026.832,026.06-
18 Jan 20242,026.832,026.832,026.832,026.832,026.065,386
17 Jan 20242,037.992,037.992,037.992,037.992,037.21-
16 Jan 20242,020.002,037.992,020.002,037.992,037.2127
15 Jan 20241,990.001,990.001,990.001,990.001,989.24-
12 Jan 20241,990.001,990.001,990.001,990.001,989.2498
11 Jan 20241,972.131,972.131,972.131,972.131,971.38-
10 Jan 20241,972.131,972.131,972.131,972.131,971.38-
09 Jan 20241,972.131,972.131,972.131,972.131,971.38-
08 Jan 20241,966.551,972.131,966.551,972.131,971.381,250
05 Jan 20241,990.001,990.001,990.001,990.001,989.24-
04 Jan 20241,915.001,995.001,915.001,990.001,989.2464
03 Jan 20241,915.001,915.001,915.001,915.001,914.27-
02 Jan 20241,856.001,925.601,856.001,915.001,914.272,732
29 Dec 20231,824.001,824.001,824.001,824.001,823.30-
28 Dec 20231,824.001,824.001,824.001,824.001,823.30-
27 Dec 20231,824.001,824.001,824.001,824.001,823.3042
26 Dec 20231,832.191,832.191,832.191,832.191,831.49-
22 Dec 20231,829.311,832.191,829.311,832.191,831.491,271
21 Dec 20231,825.991,825.991,825.991,825.991,825.29-
20 Dec 20231,825.991,825.991,825.991,825.991,825.295
19 Dec 20231,815.001,818.001,815.001,818.001,817.31844
18 Dec 20231,825.001,825.001,819.001,822.001,821.30223
15 Dec 20231,820.301,820.301,820.301,820.301,819.611,918
14 Dec 20231,835.001,835.001,835.001,835.001,834.3011
14 Dec 20230.77 Dividend
13 Dec 20231,818.001,818.001,818.001,818.001,816.54-
11 Dec 20231,787.761,818.001,787.761,818.001,816.54156
08 Dec 20231,787.751,787.751,787.751,787.751,786.3188
07 Dec 20231,826.001,826.001,824.551,824.551,823.08612
06 Dec 20231,845.541,845.541,845.541,845.541,844.05-
05 Dec 20231,841.001,845.541,841.001,845.541,844.051,388
04 Dec 20231,823.001,836.001,823.001,835.601,834.12228
01 Dec 20231,777.771,777.771,777.771,777.771,776.347
30 Nov 20231,770.001,770.001,770.001,770.001,768.58780
29 Nov 20231,726.201,750.991,725.901,750.991,749.5870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...