Mexico - Delayed Quote MXN

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

1,479.00
+23.00
+(1.58%)
At close: June 3 at 12:57:55 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251,480.001,480.001,473.001,479.001,479.002,068
Jun 2, 20251,460.001,475.001,456.001,456.001,456.001,422
May 30, 20251,489.991,502.001,489.991,502.001,502.00218
May 29, 20251,470.001,475.001,466.001,466.001,466.00148
May 28, 20251,489.001,489.001,469.001,483.001,483.00160
May 27, 20251,505.001,505.001,487.001,500.001,500.009,358
May 26, 20251,495.001,495.001,495.001,495.001,495.00-
May 23, 20251,500.001,500.001,489.461,495.001,495.007,441
May 22, 20251,487.001,501.001,487.001,501.001,501.004,156
May 21, 20251,494.001,510.001,490.001,492.501,492.505,695
May 20, 20251,524.001,524.001,493.501,502.001,502.00275
May 19, 20251,488.001,494.001,488.001,493.291,493.291,047
May 16, 20251,473.401,485.001,473.401,485.001,485.004,325
May 15, 20251,430.001,456.921,425.001,455.781,455.781,394
May 14, 20251,490.001,490.001,429.001,429.001,429.0037,836
May 13, 20251,546.011,546.011,495.001,495.001,495.001,844
May 12, 20251,553.401,585.001,553.401,577.661,577.663,311
May 9, 20251,526.001,526.001,478.001,479.101,479.104,351
May 8, 20251,533.501,533.501,516.521,520.921,520.921,433
May 7, 20251,555.901,564.991,545.001,564.951,564.951,899
May 6, 20251,600.001,600.001,543.821,550.961,550.9634,854
May 5, 20251,622.011,622.011,622.001,622.001,622.00180
May 2, 20251,662.551,663.351,632.001,637.001,637.00134
Apr 30, 20251,662.001,662.001,662.001,662.001,662.0013
Apr 29, 20251,660.001,665.001,659.001,659.001,659.0071
Apr 28, 20251,620.001,622.001,620.001,622.001,622.0046
Apr 25, 20251,544.001,619.001,544.001,611.501,611.501,246
Apr 24, 20251,503.001,560.001,503.001,560.001,560.009,840
Apr 23, 20251,570.191,570.191,541.001,541.011,541.011,387
Apr 22, 20251,535.001,550.001,530.001,550.001,550.002,167
Apr 21, 20251,534.821,534.821,520.001,522.161,522.1640
Apr 16, 20251,612.491,612.491,560.001,560.001,560.0046
Apr 15, 20251,580.001,605.001,570.001,605.001,605.0044
Apr 14, 20251,585.001,600.001,585.001,596.501,596.501,793
Apr 11, 20251,600.001,606.491,586.961,606.491,606.498,648
Apr 10, 20251,605.001,605.001,564.001,590.001,590.00104
Apr 9, 20251,610.001,644.001,610.001,640.001,640.00185
Apr 8, 20251,690.001,690.001,632.921,632.921,632.9257
Apr 7, 20251,670.001,688.451,664.011,679.001,679.00267
Apr 4, 20251,720.001,725.001,658.001,683.001,683.0086
Apr 3, 20251,762.701,762.701,720.001,722.001,722.00739
Apr 2, 20251,768.401,771.001,755.051,771.001,771.00233
Apr 1, 20251,837.491,837.491,763.831,763.831,763.83226
Mar 31, 20251,810.001,810.001,810.001,810.001,810.008,444
Mar 28, 20251,775.011,789.211,775.011,789.211,789.2133
Mar 27, 20251,783.001,790.001,780.001,783.001,783.00325
Mar 26, 20251,780.001,790.001,770.001,785.001,785.00112
Mar 25, 20251,840.001,841.001,752.611,752.611,752.6135,008
Mar 24, 20251,843.101,850.001,843.001,845.001,845.0067
Mar 21, 20251,908.001,908.001,908.001,908.001,908.0055
Mar 20, 20251,909.001,909.001,893.541,900.001,900.00128
Mar 19, 20251,883.461,895.001,883.461,892.871,892.8710,074
Mar 18, 2025 15.551189 Dividend
Mar 18, 20251,893.001,893.001,880.001,892.031,892.03103
Mar 14, 20251,900.001,900.001,867.301,890.531,889.7258,096
Mar 13, 20251,908.001,908.001,900.001,904.281,903.46499
Mar 12, 20251,932.001,940.391,888.751,888.751,887.9412,600
Mar 11, 20251,930.001,932.001,926.001,932.001,931.172,469
Mar 10, 20251,930.001,960.001,930.001,945.001,944.171,163
Mar 7, 20251,970.001,970.001,946.001,955.731,954.898,049
Mar 6, 20251,882.001,882.001,882.001,882.001,881.19172
Mar 5, 20251,890.501,900.131,890.491,892.001,891.191,080
Mar 4, 20251,950.001,970.611,916.501,916.501,915.68728
Mar 3, 20251,882.401,915.001,882.401,915.001,914.1889
Feb 28, 20251,867.001,869.001,858.271,869.001,868.20317
Feb 27, 20251,875.201,875.201,836.001,851.501,850.716,656
Feb 26, 20251,818.001,832.001,810.081,832.001,831.22257
Feb 25, 20251,900.001,900.001,869.981,869.981,869.18143
Feb 24, 20251,838.001,876.101,838.001,862.221,861.421,826
Feb 21, 20251,769.601,819.001,769.601,819.001,818.221,131
Feb 20, 20251,757.501,779.991,757.501,776.601,775.841,954
Feb 19, 20251,705.001,740.001,705.001,736.301,735.5611,215
Feb 18, 20251,684.001,687.001,658.091,687.001,686.2812,365
Feb 17, 20251,700.001,700.001,700.001,700.001,699.276
Feb 14, 20251,700.001,700.161,668.001,668.001,667.2914,410
Feb 13, 20251,770.001,770.001,725.881,725.881,725.142,228
Feb 12, 20251,770.011,770.011,765.001,770.001,769.2474
Feb 11, 20251,776.841,779.991,771.001,771.001,770.243,468
Feb 10, 20251,810.001,810.001,787.001,787.001,786.2385
Feb 7, 20251,805.001,818.001,790.001,800.611,799.841,015
Feb 6, 20251,812.001,825.001,800.001,801.001,800.23577
Feb 5, 20251,936.931,936.931,836.001,845.001,844.21701
Feb 4, 20251,980.001,980.001,810.001,860.461,859.6630,329
Jan 31, 20252,045.002,051.702,045.002,045.002,044.12917
Jan 30, 20252,023.002,025.002,023.002,024.002,023.131,017
Jan 29, 20252,019.462,040.002,008.002,008.002,007.146,341
Jan 28, 20252,016.112,016.112,008.002,008.002,007.14265
Jan 27, 20252,020.002,034.002,016.002,034.002,033.131,347
Jan 24, 20251,940.001,970.001,937.001,937.131,936.301,730
Jan 23, 20251,960.001,972.001,960.001,963.001,962.166,027
Jan 22, 20251,969.302,000.001,960.001,960.001,959.16111
Jan 21, 20251,995.001,995.001,980.001,980.001,979.15884
Jan 20, 20252,039.002,039.002,039.002,039.002,038.13-
Jan 17, 20252,097.012,097.012,039.002,039.002,038.13152
Jan 16, 20252,080.002,097.002,080.002,097.002,096.10217
Jan 15, 20252,048.822,057.002,030.002,057.002,056.12279
Jan 14, 20252,087.002,087.002,087.002,087.002,086.11-
Jan 13, 20252,090.002,090.302,087.002,087.002,086.11439
Jan 10, 20252,063.002,064.002,062.002,062.002,061.127,369
Jan 9, 20252,040.002,040.002,040.002,040.002,039.13-
Jan 8, 20252,035.002,040.002,035.002,040.002,039.13135
Jan 7, 20252,071.012,077.002,060.542,060.542,059.6648
Jan 6, 20252,038.802,038.802,029.692,030.292,029.42371
Jan 3, 20252,038.912,045.002,037.912,045.002,044.12221
Jan 2, 20252,150.002,150.002,039.272,042.002,041.13333
Dec 31, 20242,060.002,070.002,060.002,070.002,069.112,038
Dec 30, 20242,026.902,027.902,025.902,027.902,027.03566
Dec 27, 20242,020.002,025.002,020.002,025.002,024.13104
Dec 26, 20242,007.002,020.002,007.002,012.662,011.8077
Dec 24, 20242,008.002,008.002,008.002,008.002,007.14178
Dec 23, 20242,010.002,010.001,983.002,006.702,005.84875
Dec 20, 20241,994.001,998.001,977.001,977.001,976.15693
Dec 19, 20242,001.002,020.002,001.002,020.002,019.131,600
Dec 18, 20242,022.002,022.002,022.002,022.002,021.1310
Dec 17, 20241,964.212,030.011,964.212,017.782,016.9224,784
Dec 16, 2024 15.551189 Dividend
Dec 16, 20242,053.302,053.302,019.002,019.002,018.14181
Dec 13, 20242,046.002,070.002,035.002,058.002,056.31432
Dec 11, 20242,030.012,030.012,012.002,015.012,013.356,600
Dec 10, 20242,061.002,061.002,036.002,036.452,034.78437
Dec 9, 20242,100.392,115.002,100.392,101.562,099.83277
Dec 6, 20242,094.002,094.002,089.152,089.152,087.434,731
Dec 5, 20242,060.002,098.002,060.002,098.002,096.28489
Dec 4, 20242,080.652,080.652,062.002,062.002,060.31619
Dec 3, 20242,075.002,115.592,070.002,080.602,078.89499
Dec 2, 20242,055.112,067.002,050.002,050.002,048.321,698
Nov 29, 20242,065.002,065.002,065.002,065.002,063.30480
Nov 28, 20242,115.002,115.002,115.002,115.002,113.26-
Nov 27, 20242,130.002,130.002,115.002,115.002,113.261,174
Nov 26, 20242,084.002,097.002,084.002,097.002,095.28413
Nov 25, 20242,050.002,065.002,050.002,064.322,062.62115
Nov 22, 20241,996.002,060.001,996.002,027.722,026.05317
Nov 21, 20241,981.002,045.001,981.002,045.002,043.321,651
Nov 20, 20242,014.992,014.991,972.061,979.001,977.37199
Nov 19, 20241,945.001,949.991,934.401,934.621,933.0329,743
Nov 15, 20241,965.001,965.001,940.001,945.001,943.40180
Nov 14, 20242,033.002,033.002,017.002,017.002,015.347,567
Nov 13, 20242,020.002,034.342,020.002,021.002,019.34970
Nov 12, 20242,044.002,044.002,033.002,033.002,031.33792
Nov 11, 20242,075.002,075.002,044.002,051.072,049.3895
Nov 8, 20242,075.002,075.002,075.002,075.002,073.2913
Nov 7, 20242,015.002,015.052,000.002,006.002,004.352,300
Nov 6, 20242,058.402,060.222,028.002,028.512,026.841,508
Nov 5, 20242,050.002,061.002,031.002,038.702,037.024,545
Nov 4, 20242,030.002,031.002,030.002,031.002,029.3322
Nov 1, 20242,001.022,076.202,001.022,076.202,074.49245
Oct 31, 20242,000.002,065.002,000.002,053.352,051.66566
Oct 30, 20242,083.002,109.002,083.002,109.002,107.27503
Oct 29, 20242,083.022,137.592,083.022,089.442,087.72279
Oct 28, 20242,097.002,097.002,081.502,088.122,086.402,233
Oct 25, 20242,096.002,133.592,077.022,097.202,095.48724
Oct 24, 20242,102.622,102.622,090.002,090.002,088.28760
Oct 23, 20242,132.592,158.992,108.802,125.532,123.78139
Oct 22, 20242,136.762,175.992,127.002,161.992,160.216,141
Oct 21, 20242,144.002,144.002,136.762,136.762,135.002,825
Oct 18, 20242,170.002,170.002,147.662,165.002,163.22472
Oct 17, 20242,185.012,211.992,179.002,179.722,177.93451
Oct 16, 20242,200.002,207.002,175.012,207.002,205.19303
Oct 15, 20242,184.002,184.002,183.502,183.512,181.721,649
Oct 14, 20242,126.802,127.012,126.792,127.002,125.25209
Oct 11, 20242,150.002,150.002,114.502,121.002,119.26372
Oct 10, 20242,150.002,150.002,142.002,150.002,148.232,033
Oct 9, 20242,103.992,103.992,103.992,103.992,102.26-
Oct 8, 20242,101.012,103.992,088.012,103.992,102.26437
Oct 7, 20242,106.622,106.622,092.702,092.732,091.015,470
Oct 4, 20242,116.002,129.992,105.002,106.622,104.89540
Oct 3, 20242,166.012,166.012,132.002,132.002,130.25139
Oct 2, 20242,267.992,267.992,177.002,177.002,175.2162
Sep 30, 20242,241.002,273.292,220.012,220.012,218.19343
Sep 27, 20242,223.002,267.542,221.002,241.102,239.266,276
Sep 26, 20242,258.992,258.992,215.002,225.002,223.17242
Sep 25, 20242,264.502,264.502,264.502,264.502,262.6446
Sep 24, 20242,240.002,240.002,220.002,220.002,218.183,119
Sep 23, 20242,260.002,260.002,242.922,242.922,241.081,075
Sep 20, 20242,270.912,274.372,260.002,260.002,258.14827
Sep 19, 20242,283.002,283.002,250.002,250.002,248.1515,039
Sep 18, 20242,269.002,283.002,269.002,283.002,281.1294
Sep 17, 2024 14.783229 Dividend
Sep 17, 20242,230.002,230.002,230.002,230.002,228.17-
Sep 13, 20242,239.002,239.002,230.002,230.002,227.4035
Sep 12, 20242,248.002,252.002,248.002,251.172,248.544,037
Sep 11, 20242,290.012,290.012,268.952,268.952,266.3064
Sep 10, 20242,310.002,330.002,263.212,330.002,327.28401
Sep 9, 20242,318.002,318.002,292.002,292.002,289.33209
Sep 6, 20242,377.002,377.002,377.002,377.002,374.239
Sep 5, 20242,312.002,390.002,312.002,390.002,387.215,462
Sep 4, 20242,277.002,285.002,277.002,285.002,282.334,028
Sep 3, 20242,312.002,312.002,312.002,312.002,309.30-
Sep 2, 20242,312.002,312.002,312.002,312.002,309.30-
Aug 30, 20242,313.002,313.002,312.002,312.002,309.30143
Aug 29, 20242,327.662,335.002,281.612,281.612,278.95240
Aug 28, 20242,283.002,302.002,268.002,299.622,296.94422
Aug 27, 20242,250.002,285.302,249.992,285.302,282.635,064
Aug 26, 20242,270.002,270.002,250.002,250.002,247.37234
Aug 23, 20242,259.002,259.002,216.502,224.502,221.9012,299
Aug 22, 20242,290.002,290.002,259.002,265.592,262.95856
Aug 21, 20242,250.002,255.002,250.002,255.002,252.371,151
Aug 20, 20242,157.002,185.002,157.002,185.002,182.451,013
Aug 19, 20242,139.002,139.002,139.002,139.002,136.506,023
Aug 16, 20242,069.012,117.702,069.012,115.292,112.8244,546
Aug 15, 20242,135.002,150.392,105.002,105.002,102.5497
Aug 14, 20242,140.002,140.002,135.002,135.002,132.51677
Aug 13, 20242,166.002,166.002,166.002,166.002,163.47171
Aug 12, 20242,162.002,162.002,162.002,162.002,159.48-
Aug 9, 20242,147.762,162.002,147.762,162.002,159.481,283
Aug 8, 20242,151.002,151.002,151.002,151.002,148.49-
Aug 7, 20242,192.002,192.002,125.002,151.002,148.49235
Aug 6, 20242,180.012,180.012,180.002,180.002,177.4621
Aug 5, 20242,194.482,194.482,177.002,177.002,174.463,278
Aug 2, 20242,195.002,195.002,195.002,195.002,192.44213
Aug 1, 20242,066.922,139.002,066.922,139.002,136.508,620
Jul 31, 20242,165.002,165.002,100.002,105.002,102.5411,980
Jul 30, 20242,290.002,290.002,140.242,164.012,161.48507
Jul 29, 20242,361.002,393.512,356.502,375.552,372.782,506
Jul 26, 20242,339.822,339.822,326.002,326.002,323.29778
Jul 25, 20242,326.482,326.482,326.482,326.482,323.7714
Jul 24, 20242,272.992,272.992,272.992,272.992,270.34-
Jul 23, 20242,272.992,272.992,272.992,272.992,270.34-
Jul 22, 20242,272.992,272.992,272.992,272.992,270.3420
Jul 19, 20242,276.002,276.002,276.002,276.002,273.34382
Jul 18, 20242,230.002,230.002,230.002,230.002,227.405
Jul 17, 20242,150.012,250.002,150.012,250.002,247.37144
Jul 16, 20242,219.002,219.002,207.912,207.912,205.33115
Jul 15, 20242,321.982,321.982,321.982,321.982,319.276
Jul 12, 20242,278.472,278.472,259.102,259.102,256.46271
Jul 11, 20242,282.002,282.002,282.002,282.002,279.34762
Jul 10, 20242,248.002,248.002,248.002,248.002,245.38-
Jul 9, 20242,235.002,248.002,235.002,248.002,245.38454
Jul 8, 20242,280.002,280.002,280.002,280.002,277.348
Jul 5, 20242,268.002,282.002,268.002,281.502,278.84631
Jul 4, 20242,291.402,291.402,291.402,291.402,288.73-
Jul 3, 20242,280.002,291.402,280.002,291.402,288.73149
Jul 2, 20242,324.492,333.622,324.492,333.622,330.90402
Jul 1, 20242,247.782,373.002,247.782,373.002,370.231,043
Jun 28, 20242,357.002,361.002,290.002,290.002,287.33963
Jun 27, 20242,360.182,360.182,359.002,359.002,356.25112
Jun 26, 20242,407.552,407.552,407.552,407.552,404.74-
Jun 25, 20242,407.552,407.552,407.552,407.552,404.7412,986
Jun 24, 20242,380.002,380.002,380.002,380.002,377.22102
Jun 21, 20242,364.202,364.202,364.202,364.202,361.4419
Jun 20, 20242,358.702,358.702,357.602,357.602,354.85155
Jun 19, 20242,343.002,343.002,343.002,343.002,340.27-
Jun 18, 20242,347.002,347.002,343.002,343.002,340.27157
Jun 17, 2024 14.783229 Dividend
Jun 17, 20242,371.002,371.002,371.002,371.002,368.2350
Jun 14, 20242,337.012,337.012,337.012,337.012,333.5125
Jun 13, 20242,460.002,460.002,391.002,391.002,387.42124
Jun 12, 20242,481.002,488.002,459.482,460.002,456.323,350
Jun 11, 20242,400.002,430.782,400.002,430.782,427.144,386
Jun 10, 20242,416.002,416.002,393.002,393.002,389.42164
Jun 7, 20242,385.002,387.002,375.072,375.072,371.52524
Jun 6, 20242,284.002,284.002,281.002,281.002,277.591,633
Jun 5, 20242,278.722,281.002,278.722,281.002,277.59104
Jun 4, 20242,238.612,240.002,238.612,240.002,236.6519
Jun 3, 20242,082.812,082.812,082.812,082.812,079.69-