UK markets closed

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

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
1,430.00-5.24 (-0.37%)
At close: 2:55PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20211,430.001,430.001,430.001,430.001,430.00333
15 Sept 20211,450.331,451.001,435.241,435.241,435.24816
14 Sept 20211,452.001,452.001,434.001,434.001,434.0063
14 Sept 20210.65 Dividend
13 Sept 20211,455.001,460.001,449.631,449.631,448.98169
10 Sept 20211,458.801,464.001,456.001,464.001,463.34674
09 Sept 20211,490.001,492.001,472.001,472.521,471.86784
08 Sept 20211,508.001,508.001,503.551,503.551,502.88415
07 Sept 20211,605.001,605.001,499.371,514.001,513.322,480
06 Sept 20211,537.001,537.001,537.001,537.001,536.31-
03 Sept 20211,530.001,537.001,530.001,537.001,536.31410
02 Sept 20211,530.001,530.011,530.001,530.011,529.3217
01 Sept 20211,526.501,526.501,520.001,520.011,519.3335,662
31 Aug 20211,541.821,541.821,535.001,535.001,534.31115
30 Aug 20211,540.001,559.571,528.821,538.951,538.2654,491
27 Aug 20211,551.001,568.711,540.001,540.001,539.311,489
26 Aug 20211,574.991,574.991,557.331,557.331,556.631,011
25 Aug 20211,561.821,561.821,560.001,560.001,559.30110
24 Aug 20211,578.001,578.001,572.101,572.101,571.4076
23 Aug 20211,605.001,610.001,590.001,590.001,589.2910,940
20 Aug 20211,605.651,610.001,605.001,605.001,604.28222
19 Aug 20211,573.271,590.101,567.531,584.001,583.293,653
18 Aug 20211,568.001,568.001,551.091,551.091,550.3944
17 Aug 20211,570.001,576.001,566.001,576.001,575.292,561
16 Aug 20211,570.001,570.001,540.001,549.001,548.311,463
13 Aug 20211,514.001,528.001,507.751,528.001,527.31371
12 Aug 20211,521.001,521.001,505.001,519.001,518.325,435
11 Aug 20211,507.001,507.001,500.001,503.001,502.336,161
10 Aug 20211,507.001,509.001,507.001,509.001,508.32163
09 Aug 20211,520.001,530.361,509.001,509.001,508.32572
06 Aug 20211,505.981,505.981,505.981,505.981,505.3011
05 Aug 20211,497.001,520.271,495.011,503.581,502.911,246
04 Aug 20211,512.001,520.001,510.001,515.501,514.82370
03 Aug 20211,524.001,524.001,512.001,512.001,511.3282
02 Aug 20211,520.001,520.001,520.001,520.001,519.3277
30 Jul 20211,530.001,530.001,530.001,530.001,529.318,710
29 Jul 20211,534.001,545.311,526.661,527.011,526.33118
28 Jul 20211,565.001,568.491,560.001,564.001,563.303,839
27 Jul 20211,540.001,568.261,540.001,549.991,549.29290
26 Jul 20211,540.001,562.391,540.001,560.001,559.303,213
23 Jul 20211,535.001,555.001,535.001,555.001,554.301,244
22 Jul 20211,539.001,543.241,539.001,543.241,542.5528,752
21 Jul 20211,530.001,540.001,530.001,540.001,539.31334
20 Jul 20211,559.001,570.001,537.611,537.611,536.92104
19 Jul 20211,537.631,548.001,530.631,545.001,544.313,879
16 Jul 20211,542.001,554.211,540.011,554.211,553.514,917
15 Jul 20211,547.001,557.001,547.001,555.001,554.301,062
14 Jul 20211,540.001,543.001,540.001,543.001,542.311,101
13 Jul 20211,550.001,550.001,546.001,546.001,545.31529
12 Jul 20211,537.631,559.991,525.211,525.511,524.83225
09 Jul 20211,537.511,537.511,537.511,537.511,536.8213
08 Jul 20211,559.931,560.001,537.571,553.001,552.30139
07 Jul 20211,559.811,566.501,555.011,559.931,559.23467
06 Jul 20211,550.001,566.001,550.001,565.001,564.305,666
05 Jul 20211,542.461,542.461,542.461,542.461,541.77-
02 Jul 20211,556.001,558.001,542.461,542.461,541.77476
01 Jul 20211,549.511,558.001,549.511,555.001,554.30321
30 Jun 20211,549.001,555.001,549.001,549.501,548.813,137
29 Jun 20211,520.001,530.001,520.001,530.001,529.312,053
28 Jun 20211,529.991,529.991,511.461,511.461,510.7884
25 Jun 20211,528.891,529.991,520.001,529.991,529.302,918
24 Jun 20211,533.991,533.991,511.001,529.991,529.305,762
23 Jun 20211,549.991,549.991,529.161,529.161,528.473,760
22 Jun 20211,560.031,560.031,556.901,557.151,556.4525,081
21 Jun 20211,580.001,590.001,560.001,560.001,559.30855
18 Jun 20211,583.001,594.991,577.851,580.001,579.2911,389
17 Jun 20211,555.061,580.001,552.151,580.001,579.2912,310
16 Jun 20211,540.201,560.001,540.201,555.061,554.3612,616
15 Jun 20211,490.841,520.001,490.841,517.691,517.0111,852
14 Jun 20211,521.001,521.001,490.011,498.001,497.3382
14 Jun 20210.65 Dividend
11 Jun 20211,510.571,521.001,510.571,521.001,519.6724,361
10 Jun 20211,490.001,505.791,490.001,500.001,498.694,398
09 Jun 20211,466.091,466.091,453.001,462.001,460.72739
08 Jun 20211,444.501,444.501,422.551,426.601,425.351,297
07 Jun 20211,464.501,464.501,444.001,446.501,445.23997
04 Jun 20211,485.001,487.401,470.011,478.001,476.719,306
03 Jun 20211,470.001,492.171,470.001,490.001,488.707,831
02 Jun 20211,436.251,451.711,434.991,442.891,441.631,425
01 Jun 20211,431.171,441.441,429.261,429.261,428.015,505
31 May 20211,433.551,433.551,433.551,433.551,432.297
28 May 20211,454.061,454.061,440.711,440.711,439.45247
27 May 20211,453.201,454.061,453.201,454.061,452.78250
26 May 20211,462.641,465.501,462.641,464.541,463.261,823
25 May 20211,496.961,496.961,475.031,475.031,473.7411,377
24 May 20211,498.881,509.361,498.881,509.361,508.0452
21 May 20211,516.031,521.751,506.501,506.501,505.18615
20 May 20211,505.541,518.901,505.541,512.791,511.462,151
19 May 20211,482.661,496.011,474.531,496.011,494.70916
18 May 20211,492.191,506.501,492.191,501.731,500.41125
17 May 20211,506.501,506.501,488.881,505.091,503.783,204
14 May 20211,489.821,489.821,477.561,484.431,483.132,158
13 May 20211,496.121,506.501,487.531,500.681,499.372,805
12 May 20211,477.891,506.481,477.891,496.121,494.811,032
11 May 20211,473.121,479.131,473.121,477.891,476.601,080
10 May 20211,489.441,498.351,487.431,487.431,486.123,686
07 May 20211,490.751,495.051,479.951,495.051,493.756,381
06 May 20211,493.151,493.151,477.901,485.301,484.0024,477
05 May 20211,473.121,496.961,468.361,492.191,490.891,209
04 May 20211,472.161,472.161,456.911,464.191,462.91832
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...