Merck & Co., Inc. (SNSE:MRKCL)
Chile · Delayed Price · Currency is CLP 142,320
0.00 (0.00%)
At close: Sep 25, 2026
SNSE:MRKCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | - | - |
| Sep 25, 2026 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | - | - |
| Sep 24, 2026 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | - | - |
| Sep 23, 2026 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | - | - |
| Sep 22, 2026 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | 142,320.00 | 2.61% | - |
| Sep 21, 2026 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | - | - |
| Sep 17, 2026 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | - | - |
| Sep 16, 2026 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | - | - |
| Sep 15, 2026 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | 1.12% | - |
| Sep 14, 2026 | 137,980.00 | 137,980.00 | 137,980.00 | 137,980.00 | 137,165.32 | - | 2 |
| Sep 11, 2026 | 137,980.00 | 137,980.00 | 137,980.00 | 137,980.00 | 137,165.32 | - | - |
| Sep 10, 2026 | 137,980.00 | 137,980.00 | 137,980.00 | 137,980.00 | 137,165.32 | - | - |
| Sep 9, 2026 | 137,980.00 | 137,980.00 | 137,980.00 | 137,980.00 | 137,165.32 | 0.13% | - |
| Sep 8, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Sep 7, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Sep 4, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Sep 3, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Sep 2, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Sep 1, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Aug 31, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Aug 28, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Aug 27, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Aug 26, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | - | - |
| Aug 25, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 136,986.38 | 10.86% | - |
| Aug 24, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 123,566.09 | - | - |
| Aug 21, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 123,566.09 | - | - |
| Aug 20, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 123,566.09 | - | - |
| Aug 19, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 123,566.09 | - | - |
| Aug 18, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 123,566.09 | 3.62% | - |
| Aug 17, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,251.71 | - | - |
| Aug 14, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,251.71 | - | - |
| Aug 13, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,251.71 | - | - |
| Aug 12, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,251.71 | - | - |
| Aug 11, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,251.71 | 1.51% | - |
| Aug 10, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 117,472.28 | - | - |
| Aug 7, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 117,472.28 | - | - |
| Aug 6, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 117,472.28 | - | - |
| Aug 5, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 117,472.28 | - | - |
| Aug 4, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 117,472.28 | -4.62% | - |
| Aug 3, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,168.45 | - | - |
| Jul 31, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,168.45 | - | - |
| Jul 30, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,168.45 | - | - |
| Jul 29, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,168.45 | - | - |
| Jul 28, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,168.45 | 6.75% | 10 |
| Jul 27, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 115,384.68 | - | 11 |
| Jul 24, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 115,384.68 | - | - |
| Jul 23, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 115,384.68 | - | - |
| Jul 22, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 115,384.68 | - | - |
| Jul 21, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 115,384.68 | -0.26% | 7 |
| Jul 20, 2026 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 115,682.91 | - | - |