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, 2022 199.30 203.41 199.30 200.00 63 -3.94(-1.93%)
Feb 25, 2022 201.50 203.94 201.50 203.94 131 +9.47(+4.87%)
Feb 24, 2022 195.80 195.80 184.75 194.48 270 -9.34(-4.58%)
Feb 23, 2022 204.05 204.05 201.46 203.82 7 +0.01(+0.01%)
Feb 18, 2022 203.81 0 +0.81(+0.40%)
Feb 17, 2022 206.50 207.49 202.53 203.00 308 -7.05(-3.36%)
Feb 16, 2022 210.05 210.05 210.05 210.05 872 +7.30(+3.60%)
Feb 15, 2022 202.75 202.75 202.75 202.75 5 +2.25(+1.12%)
Feb 14, 2022 201.64 202.28 196.47 200.50 141 -5.00(-2.43%)
Feb 11, 2022 209.41 211.00 205.50 205.50 409 -6.00(-2.84%)
Feb 10, 2022 209.76 214.18 208.86 211.50 290 -8.13(-3.70%)
Feb 09, 2022 210.00 219.63 210.00 219.63 617 +12.13(+5.85%)
Feb 08, 2022 211.00 214.97 207.50 207.50 56 -17.04(-7.59%)
Feb 07, 2022 217.82 225.89 217.82 224.54 41 +7.68(+3.54%)
Feb 03, 2022 216.86 0 -3.04(-1.38%)
Feb 02, 2022 229.84 229.84 219.91 219.91 53 +0.75(+0.34%)
Feb 01, 2022 220.45 220.45 219.15 219.15 17 -3.40(-1.53%)
Jan 31, 2022 216.59 222.55 212.16 222.55 45 +6.79(+3.14%)
Jan 28, 2022 210.58 215.76 210.58 215.76 9 +8.35(+4.03%)
Jan 27, 2022 210.40 211.11 207.41 207.41 1,080 -8.64(-4.00%)
Jan 26, 2022 214.15 216.05 212.45 216.05 37 +1.05(+0.49%)
Jan 25, 2022 214.44 216.00 214.44 215.00 82 -1.50(-0.69%)
Jan 24, 2022 216.50 216.50 215.30 216.50 141 -1.32(-0.61%)
Jan 21, 2022 220.50 220.50 217.82 217.82 190 -0.73(-0.33%)
Jan 20, 2022 218.35 218.55 218.35 218.55 10 +3.89(+1.81%)
Jan 19, 2022 214.72 217.40 214.66 214.66 252 -1.44(-0.66%)
Jan 18, 2022 215.00 216.50 215.00 216.10 42 -1.56(-0.72%)
Jan 14, 2022 217.66 0 -6.40(-2.86%)
Jan 13, 2022 230.26 230.26 224.06 224.06 1,296 -14.93(-6.25%)
Jan 12, 2022 231.75 238.99 229.85 238.99 221 +4.99(+2.13%)
Jan 11, 2022 233.03 234.00 224.25 234.00 101 +8.15(+3.61%)
Jan 10, 2022 222.86 230.00 222.86 225.85 541 -9.25(-3.94%)
Jan 07, 2022 236.00 236.00 234.75 235.10 430 -1.45(-0.61%)
Jan 06, 2022 235.95 236.55 233.28 236.55 172 -9.49(-3.86%)
Jan 05, 2022 246.50 246.71 244.70 246.04 474 -0.54(-0.22%)
Jan 04, 2022 249.39 249.65 246.42 246.58 86 +1.14(+0.46%)
Jan 03, 2022 258.70 258.70 245.44 245.44 397 -16.06(-6.14%)
Dec 31, 2021 263.82 263.82 261.50 261.50 998 +3.50(+1.36%)
Dec 30, 2021 258.00 264.40 258.00 258.00 910 -0.50(-0.19%)
Dec 29, 2021 259.74 260.63 258.50 258.50 146 -3.83(-1.46%)
Dec 28, 2021 262.70 263.26 258.51 262.33 80 -0.35(-0.13%)
Dec 27, 2021 262.29 262.68 258.50 262.68 122 +3.88(+1.50%)
Dec 23, 2021 254.94 259.30 254.94 258.80 479 -2.21(-0.85%)
Dec 22, 2021 257.68 261.01 251.13 261.01 77 +10.09(+4.02%)
Dec 21, 2021 248.50 250.92 248.50 250.92 34 -3.81(-1.50%)
Dec 20, 2021 255.53 255.53 246.17 254.73 11 +7.03(+2.84%)
Dec 17, 2021 254.18 254.18 247.70 247.70 229 -11.00(-4.25%)
Dec 16, 2021 248.18 258.70 248.18 258.70 62 +7.76(+3.09%)
Dec 15, 2021 250.00 258.00 257.92 250.94 41 -6.16(-2.40%)
Dec 14, 2021 245.99 257.10 244.85 257.10 316 +6.62(+2.64%)
Dec 13, 2021 261.55 261.55 250.48 250.48 21 -1.57(-0.62%)
Dec 10, 2021 254.90 254.90 252.05 252.05 132 +1.05(+0.42%)
Dec 09, 2021 259.15 259.15 251.00 251.00 44 -2.05(-0.81%)
Dec 08, 2021 252.56 253.05 249.00 253.05 92 +3.98(+1.60%)
Dec 07, 2021 248.90 249.20 247.15 249.07 25 -0.74(-0.29%)
Dec 06, 2021 244.01 249.81 243.07 249.81 68 +4.68(+1.91%)
Dec 03, 2021 240.00 245.13 240.00 245.13 207 +2.63(+1.08%)
Dec 02, 2021 241.07 242.50 240.00 242.50 316 -3.24(-1.32%)
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.