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 30, 2019 106.96 106.96 105.50 105.50 120 -0.90(-0.85%)
Apr 24, 2019 106.40 106.40 106.40 0 -0.88(-0.82%)
Apr 23, 2019 105.80 107.30 105.80 107.28 3,316 +1.28(+1.20%)
Apr 22, 2019 105.00 106.00 105.00 106.00 125 -0.05(-0.05%)
Apr 18, 2019 105.95 106.20 105.23 106.05 58,800 -1.75(-1.62%)
Apr 17, 2019 107.80 107.80 107.80 107.80 15 +0.50(+0.47%)
Apr 16, 2019 109.05 109.05 107.30 107.30 140 -3.55(-3.20%)
Apr 11, 2019 110.85 110.85 110.85 0 -0.35(-0.31%)
Apr 10, 2019 112.70 113.20 111.20 111.20 345 -3.35(-2.92%)
Apr 09, 2019 115.70 115.70 114.55 20 -1.15(-0.99%)
Apr 08, 2019 115.70 115.70 115.70 115.70 5 +0.30(+0.26%)
Apr 05, 2019 115.30 115.40 113.40 115.40 200 +0.85(+0.74%)
Apr 03, 2019 114.55 114.55 114.55 0 +2.30(+2.05%)
Apr 02, 2019 112.65 114.30 112.25 112.25 194 -1.55(-1.36%)
Mar 28, 2019 113.80 113.80 113.80 0 +3.80(+3.45%)
Mar 27, 2019 110.20 110.20 110.00 110.00 165 -0.95(-0.86%)
Mar 26, 2019 113.15 113.15 110.95 110.95 100 -1.19(-1.06%)
Mar 25, 2019 112.50 112.50 110.50 112.14 1,443 -0.71(-0.63%)
Mar 21, 2019 112.85 112.85 112.85 0 +0.10(+0.09%)
Mar 19, 2019 112.75 112.75 112.75 0 +0.05(+0.04%)
Mar 18, 2019 113.05 113.05 111.50 112.70 894 +1.25(+1.12%)
Mar 15, 2019 110.35 111.45 110.35 111.45 100 +0.80(+0.72%)
Mar 13, 2019 110.65 110.65 110.65 0 +2.85(+2.64%)
Mar 08, 2019 107.80 107.80 107.80 0 +2.79(+2.65%)
Mar 07, 2019 105.09 105.09 105.01 105.01 680 -1.24(-1.16%)
Mar 06, 2019 104.80 106.25 104.80 106.25 31 +1.70(+1.63%)
Mar 04, 2019 104.55 104.55 104.55 0 -0.25(-0.24%)
Mar 01, 2019 104.80 104.80 104.80 104.80 100 +2.45(+2.39%)
Feb 28, 2019 102.35 102.35 102.35 102.35 30 -0.95(-0.92%)
Feb 27, 2019 104.70 104.70 102.80 103.30 478 -3.55(-3.32%)
Feb 26, 2019 106.85 106.85 106.85 106.85 33 -0.45(-0.42%)
Feb 25, 2019 107.30 109.10 107.30 107.30 281 -0.50(-0.46%)
Feb 22, 2019 107.80 107.80 107.80 107.80 100 -0.05(-0.05%)
Feb 21, 2019 109.45 109.65 107.70 107.85 370 -3.50(-3.14%)
Feb 20, 2019 110.45 111.55 109.35 111.35 488 +1.60(+1.46%)
Feb 19, 2019 109.75 109.75 109.75 0 +0.00(+0.00%)
Feb 15, 2019 110.60 110.60 108.25 109.75 300 +1.90(+1.76%)
Feb 14, 2019 107.85 107.85 107.85 107.85 4 +0.45(+0.42%)
Feb 12, 2019 107.40 107.40 107.40 0 +0.70(+0.66%)
Feb 08, 2019 106.70 106.70 106.70 0 -1.10(-1.02%)
Feb 07, 2019 108.25 108.25 107.80 107.80 130 -1.50(-1.37%)
Feb 05, 2019 109.30 109.30 109.30 0 +3.35(+3.16%)
Feb 04, 2019 107.75 107.75 105.95 105.95 70 +0.95(+0.90%)
Feb 01, 2019 104.10 105.00 104.10 105.00 100 +0.45(+0.44%)
Jan 30, 2019 104.55 104.55 104.55 0 +0.90(+0.87%)
Jan 29, 2019 103.65 103.65 103.65 103.65 709 +1.25(+1.22%)
Jan 28, 2019 103.64 103.64 102.40 102.40 280 -2.75(-2.62%)
Jan 25, 2019 105.15 105.15 105.15 105.15 100 +3.40(+3.34%)
Jan 24, 2019 101.75 101.75 101.75 101.75 25 -0.38(-0.37%)
Jan 22, 2019 102.12 102.12 102.12 0 +0.38(+0.37%)
Jan 18, 2019 104.05 104.05 101.75 101.75 100 +0.10(+0.10%)
Jan 17, 2019 102.20 102.20 101.65 101.65 70 -1.50(-1.45%)
Jan 16, 2019 104.05 104.05 103.15 103.15 503 +0.25(+0.24%)
Jan 15, 2019 102.90 102.90 102.90 102.90 50 +0.55(+0.54%)
Jan 14, 2019 103.47 104.50 102.35 102.35 89 -0.70(-0.68%)
Jan 11, 2019 105.15 105.20 103.05 103.05 1,100 -0.05(-0.05%)
Jan 10, 2019 102.95 103.10 102.95 103.10 15 -0.55(-0.53%)
Jan 09, 2019 103.50 103.65 103.50 103.65 61 +2.30(+2.27%)
Jan 07, 2019 101.35 101.35 101.35 0 -0.20(-0.20%)
Jan 04, 2019 101.45 101.55 101.45 101.55 100 +1.15(+1.15%)
Jan 03, 2019 101.40 101.40 100.40 100.40 310 -3.10(-3.00%)
Jan 02, 2019 101.00 103.50 101.00 103.50 20 +1.41(+1.38%)
Dec 31, 2018 102.09 102.09 102.09 102.09 700 -1.45(-1.41%)
Dec 28, 2018 103.55 103.55 103.55 103.55 100 +3.17(+3.15%)
Dec 27, 2018 100.60 100.60 100.38 100.38 80 -3.97(-3.80%)
Dec 26, 2018 103.35 104.35 103.35 104.35 788 +1.00(+0.97%)
Dec 24, 2018 103.35 103.35 103.35 103.35 100 +1.09(+1.07%)
Dec 21, 2018 105.70 106.95 102.26 102.26 500 -3.44(-3.25%)
Dec 20, 2018 107.65 107.70 105.70 105.70 523 -0.55(-0.52%)
Dec 19, 2018 108.00 108.00 106.25 106.25 250 -2.05(-1.89%)
Dec 18, 2018 108.40 108.40 108.30 108.30 218 -0.67(-0.62%)
Dec 17, 2018 110.00 110.00 108.97 108.97 256 +0.88(+0.81%)
Dec 14, 2018 108.10 108.10 108.10 108.10 100 -1.55(-1.41%)
Dec 12, 2018 109.65 109.65 109.65 0 -0.15(-0.14%)
Dec 10, 2018 109.80 109.80 109.80 0 +1.35(+1.24%)
Dec 07, 2018 110.35 110.35 108.45 108.45 100 +2.09(+1.97%)
Dec 06, 2018 106.67 106.67 106.36 106.36 1,047 -5.04(-4.52%)
Dec 04, 2018 112.50 112.50 111.40 111.40 600 -1.10(-0.98%)
Dec 03, 2018 112.50 112.50 112.50 112.50 5 +3.30(+3.02%)
Nov 30, 2018 109.20 109.20 108.15 109.20 400 -0.05(-0.05%)
Nov 29, 2018 109.25 109.25 109.25 109.25 20 +0.35(+0.32%)
Nov 28, 2018 108.90 112.00 108.90 108.90 215 -0.50(-0.46%)
Nov 27, 2018 109.40 109.40 109.40 0 +0.00(+0.00%)
Nov 20, 2018 109.40 109.40 109.40 0 -0.70(-0.64%)
Nov 19, 2018 111.90 112.20 110.10 110.10 10,283 -2.40(-2.13%)
Nov 16, 2018 111.10 112.60 109.99 112.50 33,000 +4.10(+3.79%)
Nov 15, 2018 107.05 108.40 107.05 108.40 153 -1.50(-1.37%)
Nov 14, 2018 110.40 110.40 109.90 109.90 170 +0.45(+0.41%)
Nov 08, 2018 109.45 109.45 109.45 0 -0.95(-0.86%)
Nov 07, 2018 110.40 110.40 110.40 110.40 5 +1.25(+1.15%)
Nov 02, 2018 109.15 109.15 109.15 0 +1.21(+1.12%)
Nov 01, 2018 107.94 107.94 107.94 107.94 340 +4.84(+4.69%)
Oct 30, 2018 103.10 103.10 103.10 0 -0.20(-0.19%)
Oct 29, 2018 103.20 103.30 103.20 103.30 545 +1.26(+1.23%)
Oct 26, 2018 98.45 102.05 98.45 102.04 1,200 +0.71(+0.70%)
Oct 25, 2018 101.33 101.33 101.33 101.33 5 -0.53(-0.52%)
Oct 23, 2018 101.86 101.86 101.86 0 -4.89(-4.58%)
Oct 22, 2018 106.25 106.75 105.75 106.75 325 +3.95(+3.84%)
Oct 16, 2018 102.80 102.80 102.80 0 -0.40(-0.39%)
Oct 15, 2018 103.20 103.20 103.20 103.20 25 +4.50(+4.56%)
Oct 12, 2018 98.77 100.70 98.70 98.70 200 -0.30(-0.30%)
Oct 11, 2018 101.40 101.40 99.00 99.00 154 -5.25(-5.04%)
Oct 10, 2018 104.25 104.25 104.25 104.25 100 +3.00(+2.96%)
Oct 08, 2018 101.25 101.25 101.25 0 -0.90(-0.88%)
Oct 05, 2018 102.95 104.45 102.15 102.15 1,900 +0.10(+0.10%)
Oct 04, 2018 103.95 103.95 101.05 102.05 20,565 -2.17(-2.08%)
Oct 03, 2018 104.22 104.58 104.22 104.22 317 +0.07(+0.07%)
Oct 02, 2018 105.12 105.12 104.15 104.15 36,810 +0.90(+0.87%)
Oct 01, 2018 103.25 103.25 103.25 103.25 202 -0.97(-0.93%)
Sep 28, 2018 103.26 104.22 103.26 104.22 300 +1.17(+1.14%)
Sep 26, 2018 103.05 103.05 103.05 0 +1.55(+1.53%)
Sep 25, 2018 101.50 101.50 101.50 615 +0.00(+0.00%)
Sep 21, 2018 101.50 101.50 101.50 0 +0.45(+0.45%)
Sep 18, 2018 101.05 101.05 101.05 0 +1.10(+1.10%)
Sep 14, 2018 99.95 99.95 99.95 0 -1.30(-1.28%)
Sep 13, 2018 101.25 101.25 101.25 101.25 286 -0.35(-0.34%)
Sep 07, 2018 101.60 101.60 101.60 0 -2.41(-2.32%)
Sep 04, 2018 104.01 104.01 104.01 0 -1.99(-1.88%)
Aug 28, 2018 106.00 106.00 106.00 0 +1.10(+1.05%)
Aug 24, 2018 104.90 104.90 104.90 0 -0.85(-0.80%)
Aug 23, 2018 105.75 105.75 105.75 105.75 39 -0.75(-0.70%)
Aug 22, 2018 106.50 106.50 106.50 106.50 272 +0.25(+0.24%)
Aug 21, 2018 106.25 106.25 106.25 106.25 100 +3.10(+3.01%)
Aug 20, 2018 103.20 103.20 103.15 103.15 22 +1.30(+1.28%)
Aug 17, 2018 101.85 101.85 101.85 101.85 100 -0.07(-0.07%)
Aug 16, 2018 101.92 101.92 101.92 101.92 500 +0.00(+0.00%)
Aug 15, 2018 101.92 101.92 101.92 101.92 500 +0.00(+0.00%)
Aug 14, 2018 101.93 101.93 101.00 101.92 1,207 +1.27(+1.26%)
Aug 13, 2018 102.40 102.40 100.65 100.65 125 -4.10(-3.91%)
Aug 06, 2018 104.75 104.75 104.75 0 +2.10(+2.05%)
Aug 02, 2018 102.65 102.65 102.65 0 +0.00(+0.00%)
Jul 30, 2018 102.65 102.65 102.65 0 +1.60(+1.58%)
Jul 26, 2018 101.05 101.05 101.05 0 -0.30(-0.30%)
Jul 25, 2018 101.43 101.43 101.35 101.35 102 +2.00(+2.01%)
Jul 24, 2018 99.35 99.35 99.35 99.35 50 -1.14(-1.13%)
Jul 20, 2018 100.49 100.49 100.49 0 +0.97(+0.97%)
Jul 18, 2018 99.52 99.52 99.52 0 +0.01(+0.01%)
Jul 12, 2018 99.51 99.51 99.51 0 +1.01(+1.03%)
Jul 05, 2018 98.50 98.50 98.50 0 +2.84(+2.97%)
Jun 28, 2018 95.66 95.66 95.66 0 -1.11(-1.15%)
Jun 27, 2018 96.77 96.77 96.77 96.77 50 -1.16(-1.18%)
Jun 14, 2018 97.92 97.92 97.92 0 +0.77(+0.80%)
Jun 13, 2018 97.15 97.15 97.15 97.15 46 -1.88(-1.90%)
Jun 07, 2018 99.03 99.03 99.03 0 +1.19(+1.22%)
Jun 06, 2018 97.84 97.84 97.84 97.84 200 -4.01(-3.94%)
May 31, 2018 101.85 101.85 101.85 0 -0.10(-0.10%)
May 30, 2018 103.67 103.67 101.95 101.95 3,552 +4.19(+4.29%)
May 29, 2018 100.40 100.40 97.76 97.76 117 +1.16(+1.20%)
May 23, 2018 96.60 96.60 96.60 0 -4.04(-4.01%)
May 22, 2018 100.64 100.64 100.64 100.64 7 -0.36(-0.36%)
May 21, 2018 101.85 101.85 101.00 101.00 107 +0.50(+0.50%)
May 17, 2018 100.50 100.50 100.50 0 +6.10(+6.46%)
May 16, 2018 94.40 94.40 94.40 94.40 46 -1.62(-1.69%)
May 15, 2018 96.02 96.02 96.02 96.02 26 -4.68(-4.65%)
May 14, 2018 100.70 100.70 100.70 100.70 20 +4.26(+4.42%)
May 09, 2018 96.44 96.44 96.44 0 -1.70(-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.