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 (%)
Aug 31, 2021 239.60 241.85 235.64 241.41 424 +9.80(+4.23%)
Aug 30, 2021 240.89 240.89 231.61 231.61 4 -4.49(-1.90%)
Aug 26, 2021 236.10 236.10 236.10 0 -10.90(-4.41%)
Aug 25, 2021 235.50 247.00 235.50 247.00 18 +10.05(+4.24%)
Aug 24, 2021 236.95 236.95 236.95 236.95 1 +2.46(+1.05%)
Aug 23, 2021 234.49 234.49 234.49 234.49 1 +2.49(+1.07%)
Aug 19, 2021 232.00 232.00 232.00 0 -0.01(-0.00%)
Aug 17, 2021 232.01 232.01 232.01 0 +5.91(+2.61%)
Aug 16, 2021 233.40 236.31 226.10 226.10 38 -6.44(-2.77%)
Aug 13, 2021 227.41 232.53 222.50 232.53 100 +7.23(+3.21%)
Aug 12, 2021 223.00 225.30 223.00 225.30 47 +2.30(+1.03%)
Aug 10, 2021 223.00 223.00 223.00 0 +10.75(+5.06%)
Aug 06, 2021 212.25 212.25 212.25 0 -11.75(-5.24%)
Aug 05, 2021 224.00 224.00 224.00 224.00 10 +18.04(+8.76%)
Aug 04, 2021 209.78 209.78 205.96 205.96 36 -6.69(-3.15%)
Aug 03, 2021 205.20 212.65 205.20 212.65 11 +4.34(+2.08%)
Aug 02, 2021 208.31 208.31 208.31 208.31 6 -2.64(-1.25%)
Jul 30, 2021 206.55 210.95 200.65 210.95 100 +5.02(+2.44%)
Jul 29, 2021 205.93 205.93 205.93 205.93 4 -2.64(-1.27%)
Jul 27, 2021 208.57 208.57 208.57 0 +5.07(+2.49%)
Jul 26, 2021 203.50 203.50 203.50 203.50 50 -0.50(-0.25%)
Jul 23, 2021 204.00 204.00 204.00 204.00 100 +7.58(+3.86%)
Jul 21, 2021 196.42 196.42 196.42 0 +0.70(+0.36%)
Jul 20, 2021 199.88 199.88 195.47 195.72 39 -4.88(-2.43%)
Jul 19, 2021 200.60 200.60 198.77 200.60 8 -2.45(-1.21%)
Jul 16, 2021 202.84 203.05 201.00 203.05 100 +4.21(+2.12%)
Jul 15, 2021 203.65 203.65 198.84 198.84 23 -4.61(-2.27%)
Jul 14, 2021 203.26 203.45 201.45 203.45 71 -1.55(-0.76%)
Jul 13, 2021 205.33 205.33 199.80 205.00 210 -0.21(-0.10%)
Jul 12, 2021 198.62 205.21 198.62 205.21 501 +5.64(+2.83%)
Jul 08, 2021 199.57 199.57 199.57 0 -2.93(-1.45%)
Jul 07, 2021 197.32 202.50 197.32 202.50 58 +11.06(+5.78%)
Jul 06, 2021 195.40 196.97 191.44 191.44 382 -2.37(-1.22%)
Jul 02, 2021 193.00 193.80 193.00 193.80 100 -0.80(-0.41%)
Jul 01, 2021 192.51 194.60 192.51 194.60 26 +6.62(+3.52%)
Jun 30, 2021 192.60 195.82 187.98 187.98 1,131 -3.02(-1.58%)
Jun 29, 2021 191.00 191.00 191.00 191.00 9 +0.59(+0.31%)
Jun 28, 2021 191.00 191.00 185.65 190.41 48 -0.02(-0.01%)
Jun 25, 2021 190.73 190.73 185.25 190.43 100 -0.07(-0.04%)
Jun 23, 2021 190.50 190.50 190.50 0 +1.78(+0.94%)
Jun 22, 2021 182.05 188.72 182.05 188.72 2,330 +4.95(+2.69%)
Jun 21, 2021 184.01 184.01 183.77 183.77 27 -1.45(-0.78%)
Jun 18, 2021 182.73 185.22 177.30 185.22 100 +8.72(+4.94%)
Jun 17, 2021 176.50 176.50 176.50 176.50 2 -7.51(-4.08%)
Jun 16, 2021 183.30 184.01 183.30 184.01 3 +0.76(+0.41%)
Jun 15, 2021 183.25 183.25 183.25 183.25 15 +1.00(+0.55%)
Jun 14, 2021 182.25 182.35 182.25 182.25 59 -6.55(-3.47%)
Jun 11, 2021 188.80 188.80 188.80 188.80 100 -0.70(-0.37%)
Jun 10, 2021 189.00 189.50 188.91 189.50 911 +7.04(+3.86%)
Jun 09, 2021 182.46 182.46 182.46 182.46 4 -7.79(-4.10%)
Jun 08, 2021 183.53 190.25 182.79 190.25 98 +11.38(+6.36%)
Jun 07, 2021 179.19 179.19 178.88 178.88 23 +2.81(+1.60%)
Jun 04, 2021 179.74 179.74 176.06 176.06 431 +0.91(+0.52%)
Jun 03, 2021 175.15 175.15 175.15 175.15 41 +0.08(+0.05%)
Jun 02, 2021 173.56 175.07 173.56 175.07 12 -4.18(-2.33%)
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.