Mexico - Delayed Quote MXN

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

Compare
2,051.70
+27.70
+(1.37%)
As of 1:13:00 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,045.002,051.702,045.002,051.702,051.70810
Jan 30, 20252,023.002,025.002,023.002,024.002,024.001,017
Jan 29, 20252,019.462,040.002,008.002,008.002,008.006,341
Jan 28, 20252,016.112,016.112,008.002,008.002,008.00265
Jan 27, 20252,020.002,034.002,016.002,034.002,034.001,347
Jan 24, 20251,940.001,970.001,937.001,937.131,937.131,730
Jan 23, 20251,960.001,972.001,960.001,963.001,963.006,027
Jan 22, 20251,969.302,000.001,960.001,960.001,960.00111
Jan 21, 20251,995.001,995.001,980.001,980.001,980.00884
Jan 20, 20252,039.002,039.002,039.002,039.002,039.00-
Jan 17, 20252,097.012,097.012,039.002,039.002,039.00152
Jan 16, 20252,080.002,097.002,080.002,097.002,097.00217
Jan 15, 20252,048.822,057.002,030.002,057.002,057.00279
Jan 14, 20252,087.002,087.002,087.002,087.002,087.00-
Jan 13, 20252,090.002,090.302,087.002,087.002,087.00439
Jan 10, 20252,063.002,064.002,062.002,062.002,062.007,369
Jan 9, 20252,040.002,040.002,040.002,040.002,040.00-
Jan 8, 20252,035.002,040.002,035.002,040.002,040.00135
Jan 7, 20252,071.012,077.002,060.542,060.542,060.5448
Jan 6, 20252,038.802,038.802,029.692,030.292,030.29371
Jan 3, 20252,038.912,045.002,037.912,045.002,045.00221
Jan 2, 20252,150.002,150.002,039.272,042.002,042.00333
Dec 31, 20242,060.002,070.002,060.002,070.002,070.002,038
Dec 30, 20242,026.902,027.902,025.902,027.902,027.90566
Dec 27, 20242,020.002,025.002,020.002,025.002,025.00104
Dec 26, 20242,007.002,020.002,007.002,012.662,012.6677
Dec 24, 20242,008.002,008.002,008.002,008.002,008.00178
Dec 23, 20242,010.002,010.001,983.002,006.702,006.70875
Dec 20, 20241,994.001,998.001,977.001,977.001,977.00693
Dec 19, 20242,001.002,020.002,001.002,020.002,020.001,600
Dec 18, 20242,022.002,022.002,022.002,022.002,022.0010
Dec 17, 20241,964.212,030.011,964.212,017.782,017.7824,784
Dec 16, 2024 0.81 Dividend
Dec 16, 20242,053.302,053.302,019.002,019.002,019.00181
Dec 13, 20242,046.002,070.002,035.002,058.002,057.19432
Dec 11, 20242,030.012,030.012,012.002,015.012,014.226,600
Dec 10, 20242,061.002,061.002,036.002,036.452,035.65437
Dec 9, 20242,100.392,115.002,100.392,101.562,100.73277
Dec 6, 20242,094.002,094.002,089.152,089.152,088.334,731
Dec 5, 20242,060.002,098.002,060.002,098.002,097.17489
Dec 4, 20242,080.652,080.652,062.002,062.002,061.19619
Dec 3, 20242,075.002,115.592,070.002,080.602,079.78499
Dec 2, 20242,055.112,067.002,050.002,050.002,049.191,698
Nov 29, 20242,065.002,065.002,065.002,065.002,064.19480
Nov 28, 20242,115.002,115.002,115.002,115.002,114.17-
Nov 27, 20242,130.002,130.002,115.002,115.002,114.171,174
Nov 26, 20242,084.002,097.002,084.002,097.002,096.17413
Nov 25, 20242,050.002,065.002,050.002,064.322,063.51115
Nov 22, 20241,996.002,060.001,996.002,027.722,026.92317
Nov 21, 20241,981.002,045.001,981.002,045.002,044.201,651
Nov 20, 20242,014.992,014.991,972.061,979.001,978.22199
Nov 19, 20241,945.001,949.991,934.401,934.621,933.8629,743
Nov 15, 20241,965.001,965.001,940.001,945.001,944.23180
Nov 14, 20242,033.002,033.002,017.002,017.002,016.217,567
Nov 13, 20242,020.002,034.342,020.002,021.002,020.20970
Nov 12, 20242,044.002,044.002,033.002,033.002,032.20792
Nov 11, 20242,075.002,075.002,044.002,051.072,050.2695
Nov 8, 20242,075.002,075.002,075.002,075.002,074.1813
Nov 7, 20242,015.002,015.052,000.002,006.002,005.212,300
Nov 6, 20242,058.402,060.222,028.002,028.512,027.711,508
Nov 5, 20242,050.002,061.002,031.002,038.702,037.904,545
Nov 4, 20242,030.002,031.002,030.002,031.002,030.2022
Nov 1, 20242,001.022,076.202,001.022,076.202,075.38245
Oct 31, 20242,000.002,065.002,000.002,053.352,052.54566
Oct 30, 20242,083.002,109.002,083.002,109.002,108.17503
Oct 29, 20242,083.022,137.592,083.022,089.442,088.62279
Oct 28, 20242,097.002,097.002,081.502,088.122,087.302,233
Oct 25, 20242,096.002,133.592,077.022,097.202,096.37724
Oct 24, 20242,102.622,102.622,090.002,090.002,089.18760
Oct 23, 20242,132.592,158.992,108.802,125.532,124.69139
Oct 22, 20242,136.762,175.992,127.002,161.992,161.146,141
Oct 21, 20242,144.002,144.002,136.762,136.762,135.922,825
Oct 18, 20242,170.002,170.002,147.662,165.002,164.15472
Oct 17, 20242,185.012,211.992,179.002,179.722,178.86451
Oct 16, 20242,200.002,207.002,175.012,207.002,206.13303
Oct 15, 20242,184.002,184.002,183.502,183.512,182.651,649
Oct 14, 20242,126.802,127.012,126.792,127.002,126.16209
Oct 11, 20242,150.002,150.002,114.502,121.002,120.17372
Oct 10, 20242,150.002,150.002,142.002,150.002,149.152,033
Oct 9, 20242,103.992,103.992,103.992,103.992,103.16-
Oct 8, 20242,101.012,103.992,088.012,103.992,103.16437
Oct 7, 20242,106.622,106.622,092.702,092.732,091.915,470
Oct 4, 20242,116.002,129.992,105.002,106.622,105.79540
Oct 3, 20242,166.012,166.012,132.002,132.002,131.16139
Oct 2, 20242,267.992,267.992,177.002,177.002,176.1462
Sep 30, 20242,241.002,273.292,220.012,220.012,219.14343
Sep 27, 20242,223.002,267.542,221.002,241.102,240.226,276
Sep 26, 20242,258.992,258.992,215.002,225.002,224.12242
Sep 25, 20242,264.502,264.502,264.502,264.502,263.6146
Sep 24, 20242,240.002,240.002,220.002,220.002,219.133,119
Sep 23, 20242,260.002,260.002,242.922,242.922,242.041,075
Sep 20, 20242,270.912,274.372,260.002,260.002,259.11827
Sep 19, 20242,283.002,283.002,250.002,250.002,249.1115,039
Sep 18, 20242,269.002,283.002,269.002,283.002,282.1094
Sep 17, 2024 0.77 Dividend
Sep 17, 20242,230.002,230.002,230.002,230.002,229.12-
Sep 13, 20242,239.002,239.002,230.002,230.002,228.3535
Sep 12, 20242,248.002,252.002,248.002,251.172,249.514,037
Sep 11, 20242,290.012,290.012,268.952,268.952,267.2764
Sep 10, 20242,310.002,330.002,263.212,330.002,328.28401
Sep 9, 20242,318.002,318.002,292.002,292.002,290.31209
Sep 6, 20242,377.002,377.002,377.002,377.002,375.249
Sep 5, 20242,312.002,390.002,312.002,390.002,388.235,462
Sep 4, 20242,277.002,285.002,277.002,285.002,283.314,028
Sep 3, 20242,312.002,312.002,312.002,312.002,310.29-
Sep 2, 20242,312.002,312.002,312.002,312.002,310.29-
Aug 30, 20242,313.002,313.002,312.002,312.002,310.29143
Aug 29, 20242,327.662,335.002,281.612,281.612,279.92240
Aug 28, 20242,283.002,302.002,268.002,299.622,297.92422
Aug 27, 20242,250.002,285.302,249.992,285.302,283.615,064
Aug 26, 20242,270.002,270.002,250.002,250.002,248.34234
Aug 23, 20242,259.002,259.002,216.502,224.502,222.8612,299
Aug 22, 20242,290.002,290.002,259.002,265.592,263.92856
Aug 21, 20242,250.002,255.002,250.002,255.002,253.331,151
Aug 20, 20242,157.002,185.002,157.002,185.002,183.391,013
Aug 19, 20242,139.002,139.002,139.002,139.002,137.426,023
Aug 16, 20242,069.012,117.702,069.012,115.292,113.7344,546
Aug 15, 20242,135.002,150.392,105.002,105.002,103.4597
Aug 14, 20242,140.002,140.002,135.002,135.002,133.42677
Aug 13, 20242,166.002,166.002,166.002,166.002,164.40171
Aug 12, 20242,162.002,162.002,162.002,162.002,160.40-
Aug 9, 20242,147.762,162.002,147.762,162.002,160.401,283
Aug 8, 20242,151.002,151.002,151.002,151.002,149.41-
Aug 7, 20242,192.002,192.002,125.002,151.002,149.41235
Aug 6, 20242,180.012,180.012,180.002,180.002,178.3921
Aug 5, 20242,194.482,194.482,177.002,177.002,175.393,278
Aug 2, 20242,195.002,195.002,195.002,195.002,193.38213
Aug 1, 20242,066.922,139.002,066.922,139.002,137.428,620
Jul 31, 20242,165.002,165.002,100.002,105.002,103.4511,980
Jul 30, 20242,290.002,290.002,140.242,164.012,162.41507
Jul 29, 20242,361.002,393.512,356.502,375.552,373.802,506
Jul 26, 20242,339.822,339.822,326.002,326.002,324.28778
Jul 25, 20242,326.482,326.482,326.482,326.482,324.7614
Jul 24, 20242,272.992,272.992,272.992,272.992,271.31-
Jul 23, 20242,272.992,272.992,272.992,272.992,271.31-
Jul 22, 20242,272.992,272.992,272.992,272.992,271.3120
Jul 19, 20242,276.002,276.002,276.002,276.002,274.32382
Jul 18, 20242,230.002,230.002,230.002,230.002,228.355
Jul 17, 20242,150.012,250.002,150.012,250.002,248.34144
Jul 16, 20242,219.002,219.002,207.912,207.912,206.28115
Jul 15, 20242,321.982,321.982,321.982,321.982,320.266
Jul 12, 20242,278.472,278.472,259.102,259.102,257.43271
Jul 11, 20242,282.002,282.002,282.002,282.002,280.31762
Jul 10, 20242,248.002,248.002,248.002,248.002,246.34-
Jul 9, 20242,235.002,248.002,235.002,248.002,246.34454
Jul 8, 20242,280.002,280.002,280.002,280.002,278.328
Jul 5, 20242,268.002,282.002,268.002,281.502,279.81631
Jul 4, 20242,291.402,291.402,291.402,291.402,289.71-
Jul 3, 20242,280.002,291.402,280.002,291.402,289.71149
Jul 2, 20242,324.492,333.622,324.492,333.622,331.90402
Jul 1, 20242,247.782,373.002,247.782,373.002,371.251,043
Jun 28, 20242,357.002,361.002,290.002,290.002,288.31963
Jun 27, 20242,360.182,360.182,359.002,359.002,357.26112
Jun 26, 20242,407.552,407.552,407.552,407.552,405.77-
Jun 25, 20242,407.552,407.552,407.552,407.552,405.7712,986
Jun 24, 20242,380.002,380.002,380.002,380.002,378.24102
Jun 21, 20242,364.202,364.202,364.202,364.202,362.4519
Jun 20, 20242,358.702,358.702,357.602,357.602,355.86155
Jun 19, 20242,343.002,343.002,343.002,343.002,341.27-
Jun 18, 20242,347.002,347.002,343.002,343.002,341.27157
Jun 17, 2024 0.77 Dividend
Jun 17, 20242,371.002,371.002,371.002,371.002,369.2550
Jun 14, 20242,337.012,337.012,337.012,337.012,334.5125
Jun 13, 20242,460.002,460.002,391.002,391.002,388.45124
Jun 12, 20242,481.002,488.002,459.482,460.002,457.373,350
Jun 11, 20242,400.002,430.782,400.002,430.782,428.184,386
Jun 10, 20242,416.002,416.002,393.002,393.002,390.44164
Jun 7, 20242,385.002,387.002,375.072,375.072,372.53524
Jun 6, 20242,284.002,284.002,281.002,281.002,278.561,633
Jun 5, 20242,278.722,281.002,278.722,281.002,278.56104
Jun 4, 20242,238.612,240.002,238.612,240.002,237.6119
Jun 3, 20242,082.812,082.812,082.812,082.812,080.59-
May 31, 20242,082.812,082.812,082.812,082.812,080.5917
May 30, 20242,125.002,125.002,125.002,125.002,122.73-
May 29, 20242,126.002,126.002,125.002,125.002,122.732,099
May 28, 20242,180.002,180.002,180.002,180.002,177.67-
May 27, 20242,180.002,180.002,180.002,180.002,177.67-
May 24, 20242,185.002,185.002,180.002,180.002,177.6718
May 23, 20242,185.002,195.502,185.002,185.002,182.6742
May 22, 20242,185.002,185.002,185.002,185.002,182.675
May 21, 20242,174.402,174.402,174.402,174.402,172.08100
May 20, 20242,179.102,179.202,179.102,179.202,176.8726
May 17, 20242,195.222,195.222,195.222,195.222,192.8810
May 16, 20242,185.292,185.292,185.292,185.292,182.964,240
May 15, 20242,200.002,200.002,200.002,200.002,197.6510
May 14, 20242,166.402,167.002,163.002,163.002,160.697,858
May 13, 20242,125.012,145.002,125.012,145.002,142.7136
May 10, 20242,200.002,200.002,200.002,200.002,197.65-
May 9, 20242,200.002,200.002,200.002,200.002,197.65-
May 8, 20242,200.002,200.002,200.002,200.002,197.65-
May 7, 20242,175.002,200.002,162.142,200.002,197.65564
May 6, 20242,165.002,165.002,165.002,165.002,162.69-
May 3, 20242,165.002,165.002,165.002,165.002,162.6980
May 2, 20242,220.202,220.202,220.202,220.202,217.83-
Apr 30, 20242,220.202,220.202,220.202,220.202,217.8372
Apr 29, 20242,252.702,252.702,252.702,252.702,250.29-
Apr 26, 20242,252.702,252.702,252.702,252.702,250.2911
Apr 25, 20242,227.522,227.522,227.522,227.522,225.14229
Apr 24, 20242,168.012,172.502,168.012,172.502,170.18109
Apr 23, 20242,183.002,183.002,183.002,183.002,180.67-
Apr 22, 20242,175.792,183.002,175.792,183.002,180.67553
Apr 19, 20242,175.792,175.792,175.792,175.792,173.47-
Apr 18, 20242,175.792,175.792,175.792,175.792,173.47-
Apr 17, 20242,175.792,175.792,175.792,175.792,173.47-
Apr 16, 20242,175.792,175.792,175.792,175.792,173.479
Apr 15, 20242,119.722,119.722,119.722,119.722,117.46248
Apr 12, 20242,078.532,078.532,078.532,078.532,076.31-
Apr 11, 20242,078.532,078.532,078.532,078.532,076.31-
Apr 10, 20242,078.532,078.532,078.532,078.532,076.3195
Apr 9, 20242,008.812,073.002,008.812,073.002,070.7928,436
Apr 8, 20242,061.042,061.042,061.042,061.042,058.84889
Apr 5, 20242,118.002,118.002,118.002,118.002,115.74-
Apr 4, 20242,150.002,150.002,118.002,118.002,115.7432
Apr 3, 20242,155.002,155.002,147.002,147.002,144.7130
Apr 2, 20242,160.002,160.002,160.002,160.002,157.6916,436
Apr 1, 20242,175.702,176.252,175.702,176.252,173.93129
Mar 27, 20242,133.522,165.002,133.522,165.002,162.6934
Mar 26, 20242,066.932,066.932,066.932,066.932,064.72-
Mar 25, 20242,066.932,066.932,066.932,066.932,064.72-
Mar 22, 20242,066.932,066.932,066.932,066.932,064.72319
Mar 21, 20242,085.702,085.702,085.702,085.702,083.473,525
Mar 20, 20242,049.052,062.002,049.052,062.002,059.806,185
Mar 19, 20242,000.002,040.002,000.002,040.002,037.827,525
Mar 15, 20242,014.102,014.101,930.001,930.001,927.94299
Mar 14, 2024 0.77 Dividend
Mar 14, 20241,921.002,010.001,921.002,010.002,007.85452
Mar 13, 20242,043.002,043.002,017.902,017.902,014.98394
Mar 12, 20242,058.772,058.772,058.772,058.772,055.79160
Mar 11, 20242,080.002,080.002,080.002,080.002,076.99-
Mar 8, 20242,080.002,080.002,080.002,080.002,076.996
Mar 7, 20242,085.002,085.002,080.002,080.002,076.99234
Mar 6, 20242,082.002,082.002,082.002,082.002,078.98-
Mar 5, 20242,100.002,100.002,082.002,082.002,078.989,240
Mar 4, 20242,109.002,109.002,109.002,109.002,105.9463
Mar 1, 20242,190.002,190.002,190.002,190.002,186.83-
Feb 29, 20242,190.002,190.002,190.002,190.002,186.83-
Feb 28, 20242,185.202,190.002,184.902,190.002,186.839,733
Feb 27, 20242,177.002,177.002,177.002,177.002,173.8420
Feb 26, 20242,211.002,211.002,202.302,202.302,199.11563
Feb 23, 20242,211.002,211.002,211.002,211.002,207.80-
Feb 22, 20242,211.002,211.002,211.002,211.002,207.8092
Feb 21, 20242,170.002,170.002,170.002,170.002,166.8619
Feb 20, 20242,123.822,123.822,123.822,123.822,120.74-
Feb 19, 20242,123.822,123.822,123.822,123.822,120.74-
Feb 16, 20242,123.822,123.822,123.822,123.822,120.7416
Feb 15, 20242,135.002,135.002,135.002,135.002,131.915,149
Feb 14, 20242,135.002,135.002,135.002,135.002,131.91-
Feb 13, 20242,135.002,135.002,135.002,135.002,131.91-
Feb 12, 20242,135.002,135.002,135.002,135.002,131.91-
Feb 9, 20242,156.002,156.002,135.002,135.002,131.913,665
Feb 8, 20242,200.002,200.002,169.782,169.782,166.643,760
Feb 7, 20242,176.002,176.002,176.002,176.002,172.85-
Feb 6, 20242,176.002,176.002,176.002,176.002,172.85-
Feb 2, 20242,177.002,187.882,176.002,176.002,172.852,371
Feb 1, 20242,140.192,140.192,140.192,140.192,137.091,602
Jan 31, 20242,080.762,080.762,080.762,080.762,077.74-

Related Tickers

GIS.F Gilead Sciences, Inc.
93.31
+0.43%
 
SNW2.MU Sanofi SA
52.00
+1.96%
 
JNJ.MX Johnson & Johnson
3,149.95
-0.63%
 
1SAN.MI Sanofi
104.08
+0.48%
 
JNJ.HM Johnson & Johnson
146.36
+0.26%
 
LLY.MU Eli Lilly and Co
791.10
+2.42%
 
NOVN.SW Novartis AG
95.58
+1.90%
 
ROG.SW Roche Holding AG
286.00
+0.28%
 
BIIB Biogen Inc.
143.82
-1.65%
 
GILD Gilead Sciences, Inc.
97.23
+0.28%