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 (%)
Apr 27, 2017 117.78 117.78 117.78 0 +0.68(+0.58%)
Apr 26, 2017 116.82 117.10 116.82 117.10 23 -0.46(-0.39%)
Apr 25, 2017 116.22 117.56 116.22 117.56 61 +3.49(+3.06%)
Apr 24, 2017 112.50 114.07 112.50 114.07 48 +4.31(+3.93%)
Apr 21, 2017 109.76 109.76 109.76 109.76 10 -1.49(-1.34%)
Apr 20, 2017 111.25 111.25 111.25 111.25 1 -0.20(-0.18%)
Apr 18, 2017 111.45 111.45 111.45 0 +0.46(+0.41%)
Apr 17, 2017 113.90 113.90 110.99 110.99 85 -0.66(-0.59%)
Apr 13, 2017 111.65 111.65 111.65 111.65 53 +1.51(+1.37%)
Apr 11, 2017 110.14 110.14 110.14 0 -2.22(-1.97%)
Apr 10, 2017 112.36 112.36 112.36 112.36 63 -0.66(-0.58%)
Apr 06, 2017 113.01 113.01 113.01 0 -0.31(-0.27%)
Apr 05, 2017 113.32 113.32 113.32 113.32 50 -0.18(-0.16%)
Apr 03, 2017 113.50 113.50 113.50 0 -0.20(-0.18%)
Mar 31, 2017 113.70 113.70 113.70 113.70 6 +0.66(+0.58%)
Mar 30, 2017 112.65 113.05 112.65 113.05 37 +0.72(+0.64%)
Mar 29, 2017 112.33 112.33 112.33 112.33 12 +0.66(+0.59%)
Mar 27, 2017 111.67 111.67 111.67 0 -0.40(-0.36%)
Mar 24, 2017 111.23 112.76 111.23 112.07 132 -2.82(-2.45%)
Mar 23, 2017 111.10 114.89 111.10 114.89 265 +5.86(+5.37%)
Mar 22, 2017 109.03 109.03 109.03 109.03 428 -0.33(-0.30%)
Mar 21, 2017 109.36 109.36 109.36 109.36 17 -2.22(-1.99%)
Mar 20, 2017 111.58 111.58 111.58 111.58 100 +0.50(+0.45%)
Mar 15, 2017 111.08 111.08 111.08 0 +1.58(+1.44%)
Mar 14, 2017 109.50 109.50 109.50 109.50 58 +2.35(+2.19%)
Mar 13, 2017 108.18 108.18 107.15 107.15 40 -0.10(-0.09%)
Mar 10, 2017 107.58 107.58 107.25 107.25 301 +1.40(+1.32%)
Mar 09, 2017 105.36 106.66 105.36 105.85 38 -1.85(-1.72%)
Mar 08, 2017 109.14 109.14 107.70 107.70 417 -0.80(-0.74%)
Mar 07, 2017 109.11 109.11 108.50 108.50 21 -0.94(-0.86%)
Mar 06, 2017 110.62 110.63 109.42 109.44 715 -0.76(-0.69%)
Mar 02, 2017 110.20 110.20 110.20 0 +0.69(+0.63%)
Mar 01, 2017 109.61 110.54 109.51 109.51 60 +0.33(+0.30%)
Feb 24, 2017 109.18 109.18 109.18 0 +0.93(+0.86%)
Feb 22, 2017 108.25 108.25 108.25 0 +0.99(+0.92%)
Feb 17, 2017 107.26 107.26 107.26 0 -2.13(-1.95%)
Feb 16, 2017 108.10 109.39 108.10 109.39 20 +3.54(+3.34%)
Feb 15, 2017 105.74 106.34 105.68 105.85 40 -1.98(-1.84%)
Feb 10, 2017 107.83 107.83 107.83 1,531 -0.12(-0.11%)
Feb 09, 2017 107.98 107.98 107.95 107.95 33 +0.10(+0.09%)
Feb 08, 2017 107.42 107.85 107.40 107.85 37 -1.20(-1.10%)
Feb 07, 2017 109.52 109.52 109.05 109.05 151 +0.00(+0.00%)
Feb 06, 2017 109.29 109.29 109.05 109.05 46 -1.76(-1.59%)
Feb 02, 2017 110.81 110.81 110.81 0 +1.40(+1.28%)
Feb 01, 2017 110.02 110.02 109.41 109.41 21 +0.20(+0.18%)
Jan 30, 2017 109.21 109.21 109.21 0 -1.04(-0.94%)
Jan 27, 2017 109.17 110.25 109.17 110.25 99 -0.10(-0.09%)
Jan 26, 2017 109.30 110.35 109.30 110.35 29 +2.65(+2.46%)
Jan 24, 2017 107.70 107.70 107.70 0 -0.83(-0.76%)
Jan 23, 2017 108.88 108.88 108.53 108.53 34 -0.57(-0.52%)
Jan 20, 2017 110.03 110.03 109.10 109.10 30 +0.34(+0.31%)
Jan 19, 2017 108.76 108.76 108.76 108.76 13 -1.44(-1.31%)
Jan 18, 2017 110.20 110.20 110.20 110.20 735 +0.25(+0.23%)
Jan 17, 2017 109.95 109.95 109.95 109.95 880 -0.55(-0.50%)
Jan 13, 2017 110.50 110.50 110.50 0 +2.18(+2.01%)
Jan 12, 2017 108.32 108.32 108.32 108.32 1 +0.36(+0.33%)
Jan 11, 2017 108.55 108.55 107.96 107.96 7 +0.26(+0.24%)
Jan 10, 2017 107.70 107.70 107.70 107.70 30 -0.82(-0.76%)
Jan 09, 2017 107.70 108.52 107.70 108.52 126 -0.39(-0.36%)
Jan 05, 2017 108.91 108.91 108.91 0 +3.77(+3.59%)
Jan 04, 2017 105.14 105.14 105.14 105.14 6 -0.61(-0.58%)
Jan 03, 2017 105.75 105.75 105.75 105.75 18 +0.29(+0.27%)
Dec 30, 2016 105.46 105.46 105.46 0 +0.43(+0.41%)
Dec 29, 2016 104.37 105.03 104.37 105.03 26 +1.78(+1.72%)
Dec 28, 2016 104.51 104.51 102.75 103.25 428 -1.38(-1.32%)
Dec 27, 2016 103.85 104.85 103.35 104.63 185 +0.61(+0.59%)
Dec 22, 2016 104.02 104.02 104.02 0 +0.66(+0.64%)
Dec 21, 2016 103.36 103.36 103.36 103.36 284 +2.41(+2.39%)
Dec 16, 2016 100.95 100.95 100.95 0 -0.30(-0.30%)
Dec 15, 2016 99.75 101.25 99.70 101.25 102 -0.15(-0.15%)
Dec 14, 2016 102.54 102.54 101.40 101.40 138 -0.19(-0.19%)
Dec 13, 2016 101.43 101.59 101.43 101.59 131 +4.03(+4.13%)
Dec 08, 2016 97.56 97.56 97.56 0 -1.42(-1.43%)
Dec 07, 2016 99.07 99.07 98.45 98.98 592 -0.75(-0.75%)
Dec 05, 2016 99.73 99.73 99.73 0 +0.27(+0.27%)
Dec 01, 2016 99.46 99.46 99.46 0 -0.59(-0.59%)
Nov 30, 2016 100.00 100.05 100.00 100.05 17 +0.05(+0.05%)
Nov 28, 2016 100.00 100.00 100.00 0 -0.90(-0.89%)
Nov 25, 2016 100.90 100.90 100.90 100.90 14 +2.31(+2.34%)
Nov 23, 2016 98.59 98.59 98.59 0 -2.08(-2.07%)
Nov 21, 2016 100.67 100.67 100.67 0 +0.15(+0.15%)
Nov 17, 2016 100.52 100.52 100.52 0 +0.42(+0.42%)
Nov 15, 2016 100.10 100.10 100.10 0 -2.15(-2.10%)
Nov 14, 2016 102.00 102.25 101.28 102.25 434 -0.22(-0.21%)
Nov 11, 2016 102.47 102.47 102.47 102.47 18 -0.74(-0.72%)
Nov 10, 2016 103.21 103.21 103.21 103.21 11 +2.04(+2.02%)
Nov 07, 2016 101.17 101.17 101.17 0 +0.76(+0.76%)
Nov 04, 2016 100.40 100.41 100.40 100.41 44 -1.85(-1.81%)
Nov 03, 2016 102.26 102.26 102.26 102.26 71 -0.29(-0.28%)
Nov 01, 2016 102.55 102.55 102.55 0 +0.60(+0.59%)
Oct 28, 2016 101.95 101.95 101.95 400 -3.05(-2.90%)
Oct 27, 2016 105.20 105.20 105.00 105.00 10 +1.37(+1.32%)
Oct 26, 2016 104.48 104.48 103.60 103.63 197 -3.90(-3.63%)
Oct 20, 2016 107.53 107.53 107.53 0 -0.17(-0.16%)
Oct 18, 2016 107.70 107.70 107.70 0 +1.36(+1.28%)
Oct 17, 2016 106.34 106.34 106.34 106.34 31 -0.01(-0.01%)
Oct 14, 2016 107.82 107.82 106.35 106.35 123 +1.51(+1.44%)
Oct 12, 2016 104.84 104.84 104.84 0 -2.05(-1.92%)
Oct 11, 2016 106.66 106.89 106.66 106.89 49 -0.76(-0.70%)
Oct 10, 2016 108.77 108.77 107.65 107.65 32 +0.17(+0.16%)
Oct 04, 2016 107.48 107.48 107.48 0 -0.89(-0.82%)
Oct 03, 2016 108.37 108.37 108.37 108.37 127 +1.59(+1.49%)
Sep 30, 2016 106.78 106.78 106.78 106.78 1 -0.55(-0.51%)
Sep 29, 2016 107.33 107.33 107.33 107.33 0 +0.00(+0.00%)
Sep 28, 2016 107.33 107.33 107.33 107.33 0 +0.00(+0.00%)
Sep 27, 2016 107.33 107.33 107.33 107.33 1 -2.35(-2.14%)
Sep 22, 2016 109.68 109.68 109.68 0 +1.92(+1.78%)
Sep 21, 2016 107.76 107.76 107.76 107.76 10 +0.46(+0.43%)
Sep 19, 2016 107.30 107.30 107.30 0 +0.36(+0.34%)
Sep 14, 2016 106.94 106.94 106.94 100 +1.42(+1.35%)
Sep 13, 2016 106.04 106.04 105.52 105.52 54 -0.76(-0.72%)
Sep 12, 2016 106.28 106.28 106.28 106.28 41 -1.96(-1.82%)
Sep 08, 2016 108.24 108.24 108.24 0 +0.77(+0.72%)
Sep 07, 2016 107.47 107.47 107.47 107.47 15 -0.49(-0.45%)
Sep 06, 2016 107.96 107.96 107.96 107.96 7 +3.10(+2.96%)
Aug 31, 2016 104.86 104.86 104.86 0 -1.25(-1.18%)
Aug 30, 2016 105.70 106.11 105.70 106.11 41 -0.30(-0.28%)
Aug 29, 2016 106.35 106.41 106.34 106.41 127 -0.98(-0.91%)
Aug 26, 2016 107.39 107.39 107.39 107.39 11 +0.35(+0.33%)
Aug 25, 2016 107.04 107.04 107.04 107.04 13 -1.45(-1.34%)
Aug 24, 2016 108.43 108.49 108.43 108.49 18 -1.23(-1.12%)
Aug 23, 2016 109.72 109.72 109.72 109.72 15 -0.09(-0.08%)
Aug 19, 2016 109.81 109.81 109.81 0 +0.75(+0.69%)
Aug 18, 2016 109.43 109.49 109.06 109.06 401 +0.49(+0.45%)
Aug 17, 2016 108.52 108.57 108.52 108.57 200 -1.23(-1.12%)
Aug 16, 2016 109.80 109.80 109.80 109.80 104 -0.79(-0.71%)
Aug 12, 2016 110.59 110.59 110.59 0 -0.43(-0.39%)
Aug 11, 2016 110.75 111.02 110.75 111.02 182 +0.69(+0.63%)
Aug 09, 2016 110.33 110.33 110.33 0 +1.68(+1.55%)
Aug 08, 2016 108.65 108.65 108.65 108.65 32 -0.59(-0.54%)
Aug 05, 2016 108.86 109.24 108.86 109.24 11 -0.04(-0.04%)
Aug 04, 2016 109.10 109.37 108.65 109.28 41,180 +0.46(+0.42%)
Aug 03, 2016 110.13 110.13 108.82 108.82 3,906 -1.75(-1.58%)
Aug 02, 2016 110.02 110.57 110.02 110.57 41 +2.97(+2.76%)
Jul 26, 2016 107.60 107.60 107.60 0 +1.08(+1.02%)
Jul 25, 2016 106.52 106.52 106.52 106.52 8 +0.64(+0.61%)
Jul 21, 2016 105.87 105.87 105.87 0 +0.03(+0.03%)
Jul 20, 2016 105.84 105.84 105.84 105.84 100 +2.47(+2.39%)
Jul 19, 2016 103.33 103.37 103.33 103.37 1,216 -1.78(-1.69%)
Jul 18, 2016 104.27 105.15 104.27 105.15 2,112 +1.09(+1.05%)
Jul 15, 2016 104.03 104.06 104.03 104.06 10 -0.47(-0.45%)
Jul 14, 2016 104.53 104.53 104.53 104.53 3 -0.24(-0.23%)
Jul 12, 2016 104.77 104.77 104.77 0 +0.75(+0.72%)
Jul 11, 2016 104.02 104.02 104.02 104.02 17 +2.56(+2.52%)
Jul 01, 2016 101.46 101.46 101.46 0 -0.02(-0.02%)
Jun 30, 2016 101.48 101.48 101.48 101.48 26 +1.01(+1.01%)
Jun 29, 2016 100.45 100.47 100.45 100.47 151 +3.14(+3.23%)
Jun 28, 2016 97.33 97.33 97.33 97.33 15 +2.46(+2.59%)
Jun 27, 2016 94.97 94.97 94.87 94.87 19 -3.12(-3.18%)
Jun 24, 2016 97.99 97.99 97.99 97.99 45,638 -4.96(-4.82%)
Jun 23, 2016 102.95 102.95 102.95 102.95 7,998 -0.75(-0.72%)
Jun 22, 2016 100.67 103.70 100.67 103.70 11,995 +3.43(+3.42%)
Jun 20, 2016 100.27 100.27 100.27 0 +4.58(+4.79%)
Jun 16, 2016 95.69 95.69 95.69 0 -4.10(-4.11%)
Jun 13, 2016 99.79 99.79 99.79 0 -1.59(-1.57%)
Jun 10, 2016 101.38 101.38 101.38 101.38 50 -1.47(-1.43%)
Jun 08, 2016 102.85 102.85 102.85 0 +2.75(+2.75%)
May 26, 2016 100.10 100.10 100.10 0 +1.61(+1.63%)
May 19, 2016 98.49 98.49 98.49 0 +6.45(+7.01%)
May 04, 2016 92.04 92.04 92.04 0 -1.65(-1.76%)
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.