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, 2021 177.12 177.50 177.12 177.50 100 +0.00(+0.00%)
Apr 29, 2021 177.23 177.50 177.03 177.50 317 +2.15(+1.23%)
Apr 28, 2021 175.35 175.35 175.35 175.35 2 -0.43(-0.24%)
Apr 27, 2021 177.16 177.16 173.50 175.78 59 +4.78(+2.79%)
Apr 26, 2021 171.00 171.00 171.00 171.00 21 -3.22(-1.85%)
Apr 23, 2021 174.33 174.33 173.55 174.22 100 +1.30(+0.75%)
Apr 22, 2021 172.93 172.93 172.93 172.93 17 -1.32(-0.76%)
Apr 21, 2021 174.47 174.47 174.25 174.25 88 +0.55(+0.32%)
Apr 20, 2021 177.03 177.03 173.70 173.70 79 -3.15(-1.78%)
Apr 19, 2021 177.15 177.15 176.85 176.85 38 -0.90(-0.51%)
Apr 16, 2021 178.90 179.28 177.75 177.75 100 +2.00(+1.14%)
Apr 15, 2021 175.12 175.75 175.12 175.75 133 +0.24(+0.14%)
Apr 13, 2021 175.51 175.51 175.51 0 +3.75(+2.18%)
Apr 09, 2021 171.75 171.75 171.75 0 +4.75(+2.85%)
Apr 05, 2021 167.00 167.00 167.00 0 -0.84(-0.50%)
Apr 01, 2021 167.84 167.84 167.84 167.84 100 -1.66(-0.98%)
Mar 31, 2021 167.95 169.50 167.95 169.50 4 +0.47(+0.28%)
Mar 30, 2021 172.00 174.76 169.03 169.03 83 -6.22(-3.55%)
Mar 29, 2021 174.00 175.25 171.00 175.25 585 +2.85(+1.65%)
Mar 26, 2021 172.40 172.40 172.40 172.40 100 +4.15(+2.47%)
Mar 25, 2021 166.48 168.25 166.48 168.25 47 -1.38(-0.81%)
Mar 24, 2021 165.35 169.62 165.35 169.62 4 -1.38(-0.80%)
Mar 23, 2021 171.15 173.49 169.10 171.00 1,893 +1.00(+0.59%)
Mar 22, 2021 164.46 170.75 164.46 170.00 33 +7.80(+4.81%)
Mar 19, 2021 162.53 165.57 162.20 162.20 100 -5.53(-3.29%)
Mar 18, 2021 165.78 167.72 163.77 167.72 53 +5.41(+3.33%)
Mar 17, 2021 162.32 162.32 162.32 162.32 32 -1.63(-0.99%)
Mar 16, 2021 162.05 163.95 162.05 163.95 2,056 +5.95(+3.77%)
Mar 15, 2021 161.05 161.32 158.00 158.00 51 -3.00(-1.86%)
Mar 12, 2021 157.32 161.00 157.32 161.00 100 +1.75(+1.10%)
Mar 11, 2021 160.85 161.50 159.25 159.25 2,445 +0.75(+0.47%)
Mar 10, 2021 158.29 160.00 157.58 158.50 222 -1.08(-0.67%)
Mar 09, 2021 159.58 160.25 157.20 159.58 17,789 +10.58(+7.10%)
Mar 08, 2021 156.01 156.01 149.00 149.00 152 -4.71(-3.06%)
Mar 05, 2021 157.75 157.75 153.40 153.71 100 -6.28(-3.93%)
Mar 04, 2021 163.64 163.64 159.10 160.00 68 +1.42(+0.90%)
Mar 03, 2021 161.19 162.20 158.57 158.57 113 -6.03(-3.66%)
Mar 02, 2021 162.94 165.15 162.80 164.60 23 -1.88(-1.13%)
Mar 01, 2021 165.00 166.47 162.23 166.47 43 +2.97(+1.82%)
Feb 26, 2021 165.00 166.19 162.75 163.50 100 -3.80(-2.27%)
Feb 25, 2021 167.30 167.30 167.30 167.30 17 +2.30(+1.39%)
Feb 24, 2021 164.25 165.00 164.25 165.00 275 +1.05(+0.64%)
Feb 23, 2021 162.88 164.80 162.88 163.95 107 -5.45(-3.22%)
Feb 22, 2021 168.00 169.40 168.00 169.40 515 -0.60(-0.35%)
Feb 19, 2021 170.15 170.15 170.00 170.00 400 +1.00(+0.59%)
Feb 18, 2021 172.87 172.87 169.00 169.00 14 -1.55(-0.91%)
Feb 17, 2021 169.10 170.55 169.10 170.55 156 +2.15(+1.28%)
Feb 16, 2021 168.40 170.93 168.40 168.40 320 -4.97(-2.87%)
Feb 12, 2021 173.03 173.78 172.20 173.38 100 +0.60(+0.35%)
Feb 11, 2021 172.78 172.78 172.78 172.78 8 -0.10(-0.06%)
Feb 10, 2021 171.10 172.88 171.10 172.88 201 +0.32(+0.19%)
Feb 09, 2021 170.80 173.74 170.80 172.55 111 +0.55(+0.32%)
Feb 08, 2021 173.04 173.04 170.18 172.00 322 +1.10(+0.64%)
Feb 05, 2021 171.00 171.00 169.92 170.90 100 +0.50(+0.30%)
Feb 04, 2021 170.40 170.40 170.40 170.40 26 -0.43(-0.25%)
Feb 03, 2021 169.04 170.82 169.04 170.82 81 -1.83(-1.06%)
Feb 02, 2021 169.62 172.65 169.14 172.65 89 +1.15(+0.67%)
Feb 01, 2021 167.06 174.75 167.06 171.50 445 +2.25(+1.33%)
Jan 29, 2021 169.74 169.74 167.75 169.25 100 +0.25(+0.15%)
Jan 28, 2021 167.75 170.11 167.75 169.00 446 +0.25(+0.15%)
Jan 27, 2021 169.37 169.37 165.38 168.75 146 -6.75(-3.85%)
Jan 26, 2021 174.88 175.50 174.88 175.50 385 +4.00(+2.33%)
Jan 25, 2021 174.50 174.57 171.50 171.50 17 -1.38(-0.80%)
Jan 22, 2021 170.35 173.24 170.35 172.88 300 +0.88(+0.51%)
Jan 20, 2021 172.00 172.00 172.00 172.00 100 -8.00(-4.44%)
Jan 19, 2021 180.00 180.00 180.00 180.00 10 +2.50(+1.41%)
Jan 15, 2021 180.07 181.12 177.50 177.50 200 -5.35(-2.93%)
Jan 14, 2021 181.35 182.85 181.25 182.85 195 +5.41(+3.05%)
Jan 13, 2021 177.50 179.35 177.44 177.44 843 -0.01(-0.01%)
Jan 12, 2021 178.75 178.75 176.95 177.45 61 +0.30(+0.17%)
Jan 11, 2021 175.20 177.15 174.44 177.15 245 +1.90(+1.08%)
Jan 08, 2021 175.16 175.31 174.15 175.25 700 -0.20(-0.11%)
Jan 07, 2021 175.78 176.45 175.45 175.45 52 -0.30(-0.17%)
Jan 06, 2021 174.49 175.75 174.49 175.75 227 -0.05(-0.03%)
Jan 05, 2021 176.00 176.00 175.80 175.80 79 -0.05(-0.03%)
Jan 04, 2021 176.95 177.65 175.85 175.85 621 +5.60(+3.29%)
Dec 31, 2020 170.25 170.25 170.25 18 -0.40(-0.23%)
Dec 30, 2020 170.65 170.65 170.65 18 +0.00(+0.00%)
Dec 29, 2020 170.65 170.85 170.65 170.65 17 +0.65(+0.38%)
Dec 28, 2020 164.25 172.93 162.25 170.00 598 +3.88(+2.33%)
Dec 24, 2020 170.00 170.00 166.12 166.12 100 -0.12(-0.08%)
Dec 23, 2020 166.25 166.30 166.25 166.25 211 +0.00(+0.00%)
Dec 22, 2020 166.25 166.25 166.25 166.25 169 -0.40(-0.24%)
Dec 21, 2020 166.20 166.65 163.50 166.65 412 -1.90(-1.13%)
Dec 18, 2020 170.55 170.55 167.75 168.55 300 -3.10(-1.80%)
Dec 17, 2020 170.15 171.65 170.15 171.65 115 +5.60(+3.37%)
Dec 16, 2020 166.34 167.65 166.01 166.05 254 +2.04(+1.24%)
Dec 15, 2020 165.00 165.00 164.01 164.01 16 -0.94(-0.57%)
Dec 14, 2020 164.50 164.95 164.50 164.95 26 +1.95(+1.20%)
Dec 10, 2020 163.00 163.00 163.00 0 -2.00(-1.21%)
Dec 09, 2020 165.50 165.50 165.00 165.00 162 +0.00(+0.00%)
Dec 08, 2020 166.30 166.30 165.00 165.00 264 +1.46(+0.89%)
Dec 07, 2020 165.20 165.32 163.54 163.54 533 -2.76(-1.66%)
Dec 04, 2020 165.81 166.33 165.75 166.30 2,300 -2.35(-1.39%)
Dec 03, 2020 168.65 168.65 168.65 168.65 115 +6.30(+3.88%)
Dec 02, 2020 162.00 164.35 161.95 162.35 178 +2.91(+1.83%)
Dec 01, 2020 159.44 159.44 159.44 159.44 15 +0.54(+0.34%)
Nov 30, 2020 159.40 162.20 158.90 158.90 145 -0.45(-0.28%)
Nov 27, 2020 158.55 159.35 156.50 159.35 100 +6.05(+3.95%)
Nov 25, 2020 153.30 153.30 153.30 153.30 200 -0.75(-0.49%)
Nov 20, 2020 154.05 154.05 154.05 0 +1.85(+1.22%)
Nov 19, 2020 152.00 153.20 151.20 152.20 350 -1.80(-1.17%)
Nov 18, 2020 154.00 154.00 154.00 154.00 1 -2.55(-1.63%)
Nov 17, 2020 157.25 157.25 154.94 156.55 120 -0.67(-0.43%)
Nov 16, 2020 157.22 157.22 157.22 157.22 35 +1.72(+1.11%)
Nov 13, 2020 156.60 156.60 154.80 155.50 200 +0.05(+0.03%)
Nov 12, 2020 155.45 155.45 155.45 155.45 5 -0.25(-0.16%)
Nov 11, 2020 156.40 156.40 155.70 155.70 108 +4.70(+3.11%)
Nov 10, 2020 153.55 153.55 150.55 151.00 315 -9.90(-6.15%)
Nov 06, 2020 160.90 160.90 160.90 0 -1.10(-0.68%)
Nov 05, 2020 160.80 162.00 160.80 162.00 106 +6.00(+3.85%)
Nov 03, 2020 156.00 156.00 156.00 0 +5.20(+3.45%)
Nov 02, 2020 150.80 150.80 150.80 150.80 448 +3.20(+2.17%)
Oct 30, 2020 149.60 149.60 147.60 147.60 100 -6.35(-4.12%)
Oct 29, 2020 153.95 153.95 153.95 153.95 2,441 -2.85(-1.82%)
Oct 28, 2020 156.95 156.95 156.80 156.80 6 -0.20(-0.13%)
Oct 27, 2020 157.00 157.00 157.00 157.00 930 +3.05(+1.98%)
Oct 26, 2020 155.90 155.90 153.95 153.95 7,065 -1.50(-0.96%)
Oct 23, 2020 157.50 157.50 155.45 155.45 11,400 +3.20(+2.10%)
Oct 22, 2020 152.25 152.25 152.25 152.25 22 +5.10(+3.47%)
Oct 21, 2020 147.15 147.15 147.15 147.15 36 +0.20(+0.14%)
Oct 20, 2020 146.95 146.95 146.95 146.95 3 +0.55(+0.38%)
Oct 19, 2020 146.40 146.40 146.40 146.40 11 +0.55(+0.38%)
Oct 15, 2020 145.85 145.85 145.85 0 -8.20(-5.32%)
Oct 13, 2020 154.05 154.05 154.05 0 +0.45(+0.29%)
Oct 12, 2020 153.25 153.60 153.25 153.60 46 -1.90(-1.22%)
Oct 09, 2020 153.20 155.50 153.20 155.50 100 +3.35(+2.20%)
Oct 08, 2020 154.15 154.15 152.15 152.15 161 +3.65(+2.46%)
Oct 06, 2020 148.50 148.50 148.50 0 -2.40(-1.59%)
Oct 05, 2020 150.90 150.90 150.90 150.90 3 +0.70(+0.47%)
Oct 02, 2020 148.00 150.20 148.00 150.20 100 +3.40(+2.32%)
Sep 30, 2020 146.80 146.80 146.80 0 +0.30(+0.20%)
Sep 29, 2020 146.50 146.50 146.50 146.50 30 -0.80(-0.54%)
Sep 28, 2020 147.30 147.30 147.30 147.30 60 +4.50(+3.15%)
Sep 25, 2020 143.50 143.50 142.80 142.80 100 -1.70(-1.18%)
Sep 24, 2020 145.30 145.30 144.50 144.50 18 -1.75(-1.20%)
Sep 23, 2020 146.50 146.50 146.25 146.25 57 -0.50(-0.34%)
Sep 22, 2020 147.05 147.05 146.75 146.75 201 -1.90(-1.28%)
Sep 21, 2020 148.65 148.65 148.65 148.65 10 -1.40(-0.93%)
Sep 18, 2020 149.05 151.05 149.05 150.05 100 +4.00(+2.74%)
Sep 17, 2020 147.70 147.70 145.90 146.05 37 -0.76(-0.52%)
Sep 15, 2020 146.81 146.81 146.81 0 +3.11(+2.17%)
Sep 11, 2020 143.70 143.70 143.70 0 +1.30(+0.91%)
Sep 10, 2020 144.90 144.90 142.35 142.40 177 +0.70(+0.49%)
Sep 09, 2020 143.60 143.60 141.30 141.70 196 +3.95(+2.87%)
Sep 08, 2020 139.90 140.05 136.05 137.75 4,721 +0.70(+0.51%)
Sep 04, 2020 136.40 137.05 136.40 137.05 100 +1.90(+1.41%)
Sep 03, 2020 135.90 135.90 135.15 135.15 1,084 -4.33(-3.10%)
Sep 02, 2020 138.00 140.05 138.00 139.48 19 +2.73(+2.00%)
Sep 01, 2020 136.00 136.80 136.00 136.75 7,320 +1.00(+0.74%)
Aug 31, 2020 136.50 136.50 135.75 135.75 58 +0.05(+0.04%)
Aug 27, 2020 135.70 135.70 135.70 0 +1.30(+0.97%)
Aug 26, 2020 135.80 135.80 134.40 134.40 101 -1.35(-0.99%)
Aug 25, 2020 137.00 137.00 135.05 135.75 585 +1.80(+1.34%)
Aug 24, 2020 135.75 135.75 133.95 133.95 57 +0.45(+0.34%)
Aug 20, 2020 133.50 133.50 133.50 0 -4.05(-2.94%)
Aug 19, 2020 137.55 137.55 137.55 137.55 5 +2.05(+1.51%)
Aug 18, 2020 138.40 138.40 135.50 135.50 96 -1.95(-1.42%)
Aug 17, 2020 137.20 137.45 137.20 137.45 16 +2.80(+2.08%)
Aug 14, 2020 134.00 134.65 134.00 134.65 100 -1.60(-1.17%)
Aug 13, 2020 135.10 136.25 135.10 136.25 57 +3.70(+2.79%)
Aug 11, 2020 132.55 132.55 132.55 0 -0.45(-0.34%)
Aug 07, 2020 134.05 134.55 133.00 133.00 1,000 -0.25(-0.19%)
Aug 06, 2020 133.25 133.25 133.25 133.25 4 +1.40(+1.06%)
Aug 05, 2020 132.30 134.10 131.85 131.85 58 +0.25(+0.19%)
Aug 03, 2020 131.60 131.60 131.60 0 +5.85(+4.65%)
Jul 31, 2020 130.45 130.45 125.75 125.75 100 -2.97(-2.31%)
Jul 30, 2020 126.90 128.72 126.70 128.72 411 -1.88(-1.44%)
Jul 29, 2020 131.60 131.60 130.60 130.60 117 -0.10(-0.08%)
Jul 28, 2020 130.25 130.70 130.25 130.70 59 +0.00(+0.00%)
Jul 27, 2020 130.80 130.80 129.55 130.70 8,618 +0.90(+0.69%)
Jul 24, 2020 130.00 130.95 128.85 129.80 100 -0.25(-0.19%)
Jul 23, 2020 130.05 130.05 130.05 130.05 40 -0.15(-0.12%)
Jul 22, 2020 131.70 131.70 129.55 130.20 200 -2.40(-1.81%)
Jul 21, 2020 134.70 134.70 131.95 132.60 211 -0.80(-0.60%)
Jul 20, 2020 132.32 133.60 131.85 133.40 221 +4.31(+3.34%)
Jul 17, 2020 129.35 129.35 129.09 129.09 100 +2.19(+1.73%)
Jul 16, 2020 129.55 129.55 126.90 126.90 77 -2.16(-1.67%)
Jul 15, 2020 128.90 129.10 128.55 129.06 1,768 +5.06(+4.08%)
Jul 14, 2020 123.65 124.00 123.65 124.00 140 +0.10(+0.08%)
Jul 10, 2020 123.90 123.90 123.90 0 -0.48(-0.39%)
Jul 09, 2020 126.20 126.20 124.38 124.38 38 +1.73(+1.41%)
Jul 08, 2020 122.45 122.65 122.45 122.65 29 -2.30(-1.84%)
Jul 07, 2020 122.05 124.95 122.05 124.95 34 +3.00(+2.46%)
Jul 06, 2020 121.50 122.00 121.50 121.95 1,317 +2.65(+2.22%)
Jul 02, 2020 119.10 119.50 119.10 119.30 200 +1.80(+1.53%)
Jul 01, 2020 116.55 118.55 116.55 117.50 171 +2.25(+1.95%)
Jun 30, 2020 116.35 116.35 115.25 115.25 214 -1.15(-0.99%)
Jun 29, 2020 116.55 116.55 116.40 116.40 114 +1.25(+1.09%)
Jun 26, 2020 115.15 115.15 115.15 115.15 100 -0.35(-0.30%)
Jun 25, 2020 115.75 115.75 115.50 115.50 32 +1.45(+1.27%)
Jun 24, 2020 114.75 114.80 111.95 114.05 48 -2.70(-2.31%)
Jun 23, 2020 116.45 116.75 115.15 116.75 320 +2.90(+2.55%)
Jun 19, 2020 113.85 113.85 113.85 0 +0.35(+0.31%)
Jun 18, 2020 113.50 115.50 113.50 113.50 249 -2.55(-2.20%)
Jun 17, 2020 114.95 116.05 114.95 116.05 13 -0.20(-0.17%)
Jun 16, 2020 114.15 116.50 114.15 116.25 224 +4.30(+3.84%)
Jun 15, 2020 113.00 113.75 111.60 111.95 182 -2.70(-2.35%)
Jun 12, 2020 115.75 115.85 113.00 114.65 1,600 -0.35(-0.30%)
Jun 11, 2020 117.55 117.55 115.00 115.00 586 -6.10(-5.04%)
Jun 10, 2020 122.40 122.40 120.35 121.10 131 +0.95(+0.79%)
Jun 09, 2020 118.30 120.25 118.30 120.15 7,266 +0.10(+0.08%)
Jun 08, 2020 120.47 121.48 119.78 120.05 86 +2.05(+1.74%)
Jun 05, 2020 118.85 119.75 117.50 118.00 2,700 +2.45(+2.12%)
Jun 04, 2020 117.05 117.05 115.55 115.55 135 -3.80(-3.18%)
Jun 03, 2020 117.85 119.35 117.85 119.35 371 +5.35(+4.69%)
Jun 02, 2020 114.85 115.00 111.15 114.00 797 -3.90(-3.31%)
Jun 01, 2020 117.28 117.90 113.51 117.90 60 +9.70(+8.96%)
May 29, 2020 116.80 116.80 108.20 108.20 100 -7.81(-6.73%)
May 28, 2020 115.15 118.10 115.15 116.01 109 +8.06(+7.47%)
May 27, 2020 113.30 113.30 107.50 107.95 199 -6.80(-5.93%)
May 26, 2020 115.35 115.35 114.00 114.75 490 +2.53(+2.25%)
May 22, 2020 113.75 113.75 111.99 112.22 300 -2.78(-2.42%)
May 21, 2020 115.00 115.00 115.00 115.00 200 -0.71(-0.61%)
May 20, 2020 116.47 116.47 115.55 115.71 30 -1.44(-1.23%)
May 19, 2020 117.15 117.15 117.15 117.15 5 +3.40(+2.99%)
May 18, 2020 118.43 118.43 113.75 113.75 66 +4.23(+3.87%)
May 15, 2020 112.00 112.00 109.52 109.52 200 -2.73(-2.44%)
May 14, 2020 112.35 112.35 111.25 112.25 239 -2.47(-2.15%)
May 13, 2020 117.50 117.50 113.70 114.72 294 -4.93(-4.12%)
May 12, 2020 117.81 119.65 113.62 119.65 105 +8.05(+7.21%)
May 11, 2020 115.79 115.79 111.60 111.60 62 -3.05(-2.66%)
May 08, 2020 113.55 116.00 113.55 114.65 400 +2.72(+2.43%)
May 07, 2020 111.92 111.93 111.92 111.93 60 -6.67(-5.62%)
May 06, 2020 117.54 118.60 117.34 118.60 111 +1.99(+1.71%)
May 05, 2020 112.99 116.61 112.99 116.61 109 +6.86(+6.25%)
May 04, 2020 112.00 112.50 109.75 109.75 150 -7.65(-6.52%)
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.