Merck & Co., Inc. (MRK.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 05:00PM ART
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28,399.00 | 28,899.00 | 28,399.00 | 28,534.00 | 28,534.00 | 340 |
| 02 May 2024 | 28,280.00 | 28,659.00 | 28,184.50 | 28,659.00 | 28,659.00 | 199 |
| 30 Apr 2024 | 28,440.00 | 28,588.00 | 28,156.00 | 28,219.00 | 28,219.00 | 256 |
| 29 Apr 2024 | 28,556.50 | 28,778.50 | 28,155.00 | 28,373.00 | 28,373.00 | 1,088 |
| 26 Apr 2024 | 28,360.00 | 28,658.00 | 28,360.00 | 28,471.00 | 28,471.00 | 56 |
| 25 Apr 2024 | 27,151.00 | 28,351.00 | 27,151.00 | 28,351.00 | 28,351.00 | 22,740 |
| 24 Apr 2024 | 26,793.00 | 26,929.50 | 26,578.50 | 26,919.50 | 26,919.50 | 1,077 |
| 23 Apr 2024 | 27,000.00 | 27,085.00 | 26,701.00 | 26,730.50 | 26,730.50 | 464 |
| 22 Apr 2024 | 27,000.00 | 27,163.50 | 26,939.00 | 26,944.50 | 26,944.50 | 376 |
| 19 Apr 2024 | 26,588.50 | 26,906.50 | 26,479.00 | 26,865.50 | 26,865.50 | 1,037 |
| 18 Apr 2024 | 26,467.00 | 26,649.00 | 26,246.50 | 26,649.00 | 26,649.00 | 276 |
| 17 Apr 2024 | 27,000.00 | 27,000.50 | 26,483.50 | 26,571.00 | 26,571.00 | 967 |
| 16 Apr 2024 | 27,041.00 | 27,269.00 | 26,871.50 | 26,871.50 | 26,871.50 | 536 |
| 15 Apr 2024 | 26,691.50 | 27,233.50 | 26,620.50 | 27,041.00 | 27,041.00 | 650 |
| 12 Apr 2024 | 26,435.50 | 26,580.00 | 26,262.00 | 26,303.00 | 26,303.00 | 459 |
| 11 Apr 2024 | 26,500.00 | 26,675.00 | 26,296.00 | 26,521.00 | 26,521.00 | 26 |
| 10 Apr 2024 | 26,324.00 | 26,509.00 | 26,304.00 | 26,478.50 | 26,478.50 | 340 |
| 09 Apr 2024 | 25,951.50 | 26,388.50 | 25,951.50 | 26,276.50 | 26,276.50 | 1,579 |
| 08 Apr 2024 | 26,756.50 | 26,779.00 | 26,046.50 | 26,185.00 | 26,185.00 | 197 |
| 05 Apr 2024 | 26,999.00 | 26,999.00 | 26,269.00 | 26,838.50 | 26,838.50 | 185 |
| 04 Apr 2024 | 28,057.00 | 28,057.00 | 26,914.00 | 26,963.00 | 26,963.00 | 662 |
| 03 Apr 2024 | 28,590.00 | 28,729.00 | 27,641.50 | 27,841.50 | 27,841.50 | 1,417 |
| 27 Mar 2024 | 28,925.50 | 28,956.00 | 28,352.00 | 28,613.50 | 28,613.50 | 508 |
| 26 Mar 2024 | 27,800.00 | 27,800.00 | 27,036.50 | 27,624.00 | 27,624.00 | 2,156 |
| 25 Mar 2024 | 27,150.00 | 27,437.00 | 27,030.50 | 27,030.50 | 27,030.50 | 109 |
| 22 Mar 2024 | 27,202.00 | 27,294.00 | 27,107.00 | 27,292.50 | 27,292.50 | 314 |
| 21 Mar 2024 | 27,352.00 | 27,434.50 | 27,162.00 | 27,240.00 | 27,240.00 | 224 |
| 20 Mar 2024 | 26,574.00 | 27,262.00 | 26,561.00 | 27,262.00 | 27,262.00 | 167 |
| 19 Mar 2024 | 26,100.00 | 26,450.00 | 25,994.00 | 26,334.00 | 26,334.00 | 260 |
| 18 Mar 2024 | 26,115.00 | 26,235.00 | 25,932.00 | 26,106.50 | 26,106.50 | 276 |
| 15 Mar 2024 | 25,556.00 | 25,813.50 | 25,556.00 | 25,808.00 | 25,808.00 | 198 |
| 14 Mar 2024 | 25,381.50 | 25,734.00 | 25,318.00 | 25,440.00 | 25,440.00 | 148 |
| 14 Mar 2024 | 0.154 Dividend | |||||
| 13 Mar 2024 | 26,371.50 | 26,480.00 | 25,477.50 | 25,745.50 | 25,745.35 | 10,373 |
| 12 Mar 2024 | 25,015.00 | 26,992.00 | 25,015.00 | 26,459.50 | 26,459.34 | 2,105 |
| 11 Mar 2024 | 25,606.00 | 25,606.00 | 24,920.00 | 25,015.50 | 25,015.35 | 722 |
| 08 Mar 2024 | 24,250.00 | 25,916.00 | 24,250.00 | 25,766.00 | 25,765.85 | 179 |
| 07 Mar 2024 | 25,027.50 | 25,616.50 | 24,635.50 | 25,515.00 | 25,514.85 | 673 |
| 06 Mar 2024 | 25,472.00 | 25,804.50 | 24,947.00 | 25,092.00 | 25,091.85 | 1,757 |
| 05 Mar 2024 | 26,300.00 | 26,300.00 | 25,594.00 | 25,683.00 | 25,682.85 | 104 |
| 04 Mar 2024 | 26,704.00 | 27,031.50 | 26,177.00 | 26,394.50 | 26,394.34 | 491 |
| 01 Mar 2024 | 27,646.50 | 28,072.50 | 27,393.00 | 27,559.00 | 27,558.84 | 187 |
| 29 Feb 2024 | 27,634.00 | 27,674.00 | 27,259.00 | 27,393.00 | 27,392.84 | 627 |
| 28 Feb 2024 | 28,075.00 | 28,078.50 | 26,671.50 | 27,348.00 | 27,347.84 | 221 |
| 27 Feb 2024 | 28,201.00 | 28,350.00 | 27,929.50 | 28,075.50 | 28,075.33 | 1,101 |
| 26 Feb 2024 | 28,790.00 | 28,790.00 | 28,015.50 | 28,185.50 | 28,185.33 | 341 |
| 23 Feb 2024 | 28,200.00 | 28,922.50 | 27,625.00 | 28,795.50 | 28,795.33 | 2,472 |
| 22 Feb 2024 | 28,580.00 | 28,580.00 | 27,911.50 | 28,131.50 | 28,131.33 | 252 |
| 21 Feb 2024 | 28,901.50 | 28,901.50 | 28,195.00 | 28,349.50 | 28,349.33 | 1,105 |
| 20 Feb 2024 | 27,400.00 | 30,000.00 | 26,900.00 | 28,975.50 | 28,975.33 | 1,393 |
| 19 Feb 2024 | 28,500.00 | 29,000.00 | 27,990.00 | 27,990.00 | 27,989.83 | 46 |
| 16 Feb 2024 | 28,807.50 | 28,807.50 | 27,800.50 | 28,444.00 | 28,443.83 | 340 |
| 15 Feb 2024 | 29,113.00 | 29,922.50 | 29,025.00 | 29,268.00 | 29,267.83 | 251 |
| 14 Feb 2024 | 30,900.00 | 30,900.00 | 29,274.00 | 29,560.00 | 29,559.82 | 504 |
| 09 Feb 2024 | 31,400.00 | 32,000.00 | 30,885.50 | 30,885.50 | 30,885.32 | 306 |
| 08 Feb 2024 | 32,342.00 | 32,342.00 | 31,340.50 | 31,354.00 | 31,353.81 | 202 |
| 07 Feb 2024 | 32,000.00 | 32,747.50 | 30,460.00 | 32,220.00 | 32,219.81 | 249 |
| 06 Feb 2024 | 32,061.00 | 32,477.50 | 31,635.50 | 31,701.50 | 31,701.31 | 338 |
| 05 Feb 2024 | 34,000.00 | 34,000.00 | 32,342.50 | 32,669.00 | 32,668.80 | 107 |
| 02 Feb 2024 | 32,529.00 | 34,225.00 | 32,193.00 | 32,634.50 | 32,634.30 | 531 |
| 01 Feb 2024 | 31,100.00 | 32,529.00 | 30,808.50 | 32,481.50 | 32,481.31 | 428 |
| 31 Jan 2024 | 30,654.50 | 31,549.50 | 29,799.00 | 30,001.50 | 30,001.32 | 327 |
| 30 Jan 2024 | 31,000.00 | 31,055.00 | 30,474.00 | 30,838.50 | 30,838.32 | 321 |
| 29 Jan 2024 | 29,500.00 | 31,005.50 | 28,969.00 | 30,586.50 | 30,586.32 | 190 |
| 26 Jan 2024 | 30,600.00 | 30,675.00 | 29,515.00 | 29,670.00 | 29,669.82 | 691 |
| 25 Jan 2024 | 30,151.00 | 32,000.00 | 30,151.00 | 30,673.50 | 30,673.32 | 1,576 |
| 24 Jan 2024 | 30,787.00 | 30,899.50 | 28,890.00 | 30,480.00 | 30,479.82 | 318 |
| 23 Jan 2024 | 32,523.50 | 32,523.50 | 30,493.00 | 30,818.50 | 30,818.32 | 271 |
| 22 Jan 2024 | 31,523.00 | 31,535.50 | 30,881.00 | 31,273.00 | 31,272.81 | 421 |
| 19 Jan 2024 | 30,850.00 | 31,150.00 | 30,494.00 | 30,835.50 | 30,835.32 | 388 |
| 18 Jan 2024 | 29,964.50 | 30,850.00 | 29,947.00 | 30,393.50 | 30,393.32 | 389 |
| 17 Jan 2024 | 28,665.50 | 30,519.00 | 28,655.50 | 29,965.00 | 29,964.82 | 200 |
| 16 Jan 2024 | 26,540.00 | 29,124.00 | 26,540.00 | 28,665.50 | 28,665.33 | 560 |
| 15 Jan 2024 | 26,990.00 | 27,475.50 | 25,015.50 | 26,537.50 | 26,537.34 | 88 |
| 12 Jan 2024 | 26,800.00 | 28,646.50 | 25,826.50 | 26,626.00 | 26,625.84 | 1,844 |
| 11 Jan 2024 | 27,900.00 | 27,900.00 | 25,826.50 | 25,830.00 | 25,829.85 | 417 |
| 10 Jan 2024 | 28,241.50 | 30,041.50 | 27,900.50 | 28,022.50 | 28,022.33 | 298 |
| 09 Jan 2024 | 29,112.50 | 29,636.50 | 28,225.00 | 28,310.00 | 28,309.83 | 405 |
| 08 Jan 2024 | 26,650.00 | 28,157.50 | 26,650.00 | 27,976.50 | 27,976.33 | 1,524 |
| 05 Jan 2024 | 25,500.00 | 26,650.00 | 25,280.00 | 25,438.50 | 25,438.35 | 579 |
| 04 Jan 2024 | 24,100.00 | 25,898.00 | 24,100.00 | 25,606.00 | 25,605.85 | 1,346 |
| 03 Jan 2024 | 22,000.00 | 24,149.50 | 22,000.00 | 24,084.50 | 24,084.36 | 1,081 |
| 02 Jan 2024 | 22,016.50 | 22,564.00 | 21,317.00 | 22,389.50 | 22,389.37 | 833 |
| 29 Dec 2023 | 21,000.00 | 21,493.00 | 20,038.00 | 21,170.00 | 21,169.87 | 317 |
| 28 Dec 2023 | 19,327.50 | 20,675.00 | 19,172.00 | 20,602.50 | 20,602.38 | 892 |
| 27 Dec 2023 | 19,298.50 | 19,298.50 | 18,840.50 | 18,876.00 | 18,875.89 | 823 |
| 26 Dec 2023 | 20,343.00 | 20,716.50 | 19,196.00 | 19,479.50 | 19,479.38 | 217 |
| 22 Dec 2023 | 20,333.00 | 20,573.50 | 20,203.00 | 20,322.00 | 20,321.88 | 200 |
| 21 Dec 2023 | 20,002.00 | 20,346.00 | 19,850.00 | 20,139.00 | 20,138.88 | 747 |
| 20 Dec 2023 | 20,499.50 | 20,499.50 | 19,972.50 | 20,054.50 | 20,054.38 | 92 |
| 19 Dec 2023 | 19,960.00 | 20,686.00 | 19,825.00 | 20,168.50 | 20,168.38 | 283 |
| 18 Dec 2023 | 21,500.00 | 21,800.00 | 19,969.50 | 19,969.50 | 19,969.38 | 286 |
| 15 Dec 2023 | 21,310.00 | 21,488.00 | 20,229.50 | 20,933.50 | 20,933.38 | 211 |
| 14 Dec 2023 | 22,000.00 | 22,000.00 | 20,622.00 | 21,300.00 | 21,299.87 | 407 |
| 14 Dec 2023 | 0.154 Dividend | |||||
| 13 Dec 2023 | 22,500.00 | 22,500.00 | 19,911.00 | 21,694.50 | 21,694.22 | 162 |
| 12 Dec 2023 | 21,705.00 | 21,930.00 | 20,879.00 | 21,930.00 | 21,929.71 | 226 |
| 11 Dec 2023 | 21,000.00 | 21,179.50 | 20,013.00 | 21,072.00 | 21,071.72 | 262 |
| 07 Dec 2023 | 20,100.00 | 20,964.00 | 18,701.00 | 20,774.00 | 20,773.73 | 851 |
| 06 Dec 2023 | 19,300.00 | 20,061.00 | 19,053.50 | 19,536.50 | 19,536.24 | 786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.