Merck & Co., Inc. (SNSE:MRKCL)
Chile · Delayed Price · Currency is CLP 137,800
0.00 (0.00%)
At close: Sep 7, 2026
SNSE:MRKCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Sep 4, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Sep 3, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Sep 2, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Sep 1, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Aug 31, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Aug 28, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Aug 27, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Aug 26, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | - |
| Aug 25, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 10.86% | - |
| Aug 24, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | - | - |
| Aug 21, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | - | - |
| Aug 20, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | - | - |
| Aug 19, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | - | - |
| Aug 18, 2026 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 124,300.00 | 3.62% | - |
| Aug 17, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | - | - |
| Aug 14, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | - | - |
| Aug 13, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | - | - |
| Aug 12, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | - | - |
| Aug 11, 2026 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 119,960.00 | 1.51% | - |
| Aug 10, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | - | - |
| Aug 7, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | - | - |
| Aug 6, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | - | - |
| Aug 5, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | - | - |
| Aug 4, 2026 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | 118,170.00 | -4.62% | - |
| Aug 3, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | - | - |
| Jul 31, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | - | - |
| Jul 30, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | - | - |
| Jul 29, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | - | - |
| Jul 28, 2026 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 6.75% | 10 |
| Jul 27, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | - | 11 |
| Jul 24, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | - | - |
| Jul 23, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | - | - |
| Jul 22, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | - | - |
| Jul 21, 2026 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | 116,070.00 | -0.26% | 7 |
| Jul 20, 2026 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | - | - |
| Jul 17, 2026 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | - | - |
| Jul 15, 2026 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | - | - |
| Jul 14, 2026 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | - | - |
| Jul 13, 2026 | 115,500.00 | 115,500.00 | 115,500.00 | 116,370.00 | 116,370.00 | - | 19 |
| Jul 10, 2026 | 115,600.00 | 115,600.00 | 114,450.00 | 116,370.00 | 116,370.00 | - | 33 |
| Jul 9, 2026 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 116,370.00 | 10.09% | 95 |
| Jul 8, 2026 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | - | - |
| Jul 7, 2026 | 118,960.00 | 118,960.00 | 118,960.00 | 105,700.00 | 105,700.00 | - | 13 |
| Jul 6, 2026 | 116,890.00 | 116,890.00 | 116,890.00 | 105,700.00 | 105,700.00 | - | 10 |
| Jul 3, 2026 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | - | - |
| Jul 2, 2026 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | - | - |
| Jul 1, 2026 | 116,830.00 | 116,830.00 | 116,830.00 | 105,700.00 | 105,700.00 | - | 10 |
| Jun 30, 2026 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | - | - |
| Jun 26, 2026 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | - | - |