Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck Kgaa (OP: MKGAF )

177.62 -10.44 (-5.55%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 99.45 99.45 99.45 0 -3.75(-3.63%)
Feb 16, 2018 103.20 103.20 103.20 70,000 -0.49(-0.47%)
Feb 15, 2018 103.69 103.69 103.69 103.69 47,495 +3.24(+3.22%)
Feb 13, 2018 100.45 100.45 100.45 487 -1.40(-1.37%)
Feb 12, 2018 101.85 101.85 101.85 101.85 202 +2.13(+2.14%)
Feb 09, 2018 99.70 99.72 99.70 99.72 650 -0.28(-0.28%)
Feb 08, 2018 100.30 100.34 99.98 100.00 754 -3.05(-2.96%)
Feb 07, 2018 103.05 103.05 103.05 103.05 20,500 +0.03(+0.03%)
Feb 06, 2018 103.03 103.03 103.03 103.03 200,000 -3.03(-2.86%)
Feb 05, 2018 106.06 106.06 106.06 106.06 5 -2.69(-2.47%)
Feb 01, 2018 108.75 108.75 108.75 0 -2.10(-1.89%)
Jan 23, 2018 110.85 110.85 110.85 0 +1.65(+1.51%)
Jan 22, 2018 109.20 109.20 109.20 109.20 220 +0.60(+0.55%)
Jan 19, 2018 108.60 108.60 108.60 108.60 10 -2.29(-2.07%)
Jan 18, 2018 110.89 110.89 110.89 110.89 1,000 -1.31(-1.17%)
Jan 16, 2018 112.20 112.20 112.20 0 +2.80(+2.56%)
Jan 11, 2018 109.40 109.40 109.40 0 -0.90(-0.82%)
Jan 10, 2018 110.30 110.30 110.30 110.30 9 +1.85(+1.71%)
Jan 04, 2018 108.45 108.45 108.45 0 +0.04(+0.04%)
Dec 28, 2017 108.41 108.41 108.41 0 +1.46(+1.36%)
Dec 27, 2017 106.95 106.95 106.95 106.95 10 +0.75(+0.71%)
Dec 26, 2017 106.20 106.20 106.20 106.20 12 -0.04(-0.04%)
Dec 20, 2017 106.24 106.24 106.24 0 -2.58(-2.37%)
Dec 19, 2017 108.82 108.82 108.82 108.82 92 +2.33(+2.19%)
Dec 15, 2017 106.49 106.49 106.49 0 -0.27(-0.25%)
Dec 14, 2017 106.76 106.76 106.76 106.76 22,000 +0.11(+0.10%)
Dec 13, 2017 107.26 107.26 106.28 106.65 45,420 -0.23(-0.22%)
Dec 12, 2017 106.88 106.88 106.88 106.88 12,412 +1.98(+1.89%)
Dec 05, 2017 104.90 104.90 104.90 0 -1.85(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.