Merck & Co., Inc. (SNSE:MRKCL)
Chile · Delayed Price · Currency is CLP 146,390
0.00 (0.00%)
At close: Nov 5, 2026
SNSE:MRKCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | - | - |
| Nov 5, 2026 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | - | - |
| Nov 4, 2026 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | - | - |
| Nov 3, 2026 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | 146,390.00 | 4.71% | - |
| Nov 2, 2026 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | - | - |
| Oct 30, 2026 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | - | - |
| Oct 29, 2026 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | - | - |
| Oct 28, 2026 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | 139,810.00 | -0.86% | - |
| Oct 27, 2026 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | - | - |
| Oct 26, 2026 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | - | - |
| Oct 23, 2026 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | - | - |
| Oct 22, 2026 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | - | - |
| Oct 21, 2026 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | - | - |
| Oct 20, 2026 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 141,020.00 | 1.27% | - |
| Oct 19, 2026 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | - | - |
| Oct 16, 2026 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | - | - |
| Oct 15, 2026 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | - | - |
| Oct 14, 2026 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | 139,250.00 | 2.11% | - |
| Oct 13, 2026 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | - | - |
| Oct 9, 2026 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | - | - |
| Oct 8, 2026 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | - | - |
| Oct 7, 2026 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | - | - |
| Oct 6, 2026 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | 136,370.00 | -5.42% | - |
| Oct 5, 2026 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | - | - |
| Oct 2, 2026 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | - | - |
| Oct 1, 2026 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | - | - |
| Sep 30, 2026 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | - | - |
| Sep 29, 2026 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | 144,180.00 | 1.31% | - |
| 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 | - | - |