Merck & Co., Inc. (SNSE:MRK)
Chile · Delayed Price · Currency is CLP · Price in USD 117.71
+1.87 (1.61%)
At close: Mar 30, 2026
SNSE:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 26, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 25, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 24, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 23, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 20, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 19, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 18, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - | - |
| Mar 17, 2026 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | -1.75% | 288 |
| Mar 16, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | - |
| Mar 13, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 12, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 11, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 10, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 9, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 6, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 5, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 4, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 3, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Mar 2, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 27, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 26, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 25, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 24, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 23, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 20, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 19, 2026 | 120.71 | 120.71 | 120.71 | 117.90 | 117.05 | - | 44 |
| Feb 18, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 17, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 16, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 13, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 12, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | - | - |
| Feb 11, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.05 | -0.41% | 100 |
| Feb 10, 2026 | 118.39 | 118.39 | 118.39 | 118.39 | 117.54 | - | - |
| Feb 9, 2026 | 118.39 | 118.39 | 118.39 | 118.39 | 117.54 | - | - |
| Feb 6, 2026 | 122.10 | 122.10 | 122.10 | 118.39 | 117.54 | - | 5 |
| Feb 5, 2026 | 118.39 | 118.39 | 118.39 | 118.39 | 117.54 | - | - |
| Feb 4, 2026 | 118.39 | 118.39 | 118.39 | 118.39 | 117.54 | 6.37% | 800 |
| Feb 3, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Feb 2, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 30, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 29, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 28, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 27, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 26, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 23, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 22, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 21, 2026 | 111.36 | 111.36 | 111.36 | 111.30 | 110.50 | - | 44 |
| Jan 20, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |
| Jan 19, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.50 | - | - |