Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck Kgaa (OP: MKGAF )

185.16 +5.47 (+3.05%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 18, 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 (%)
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%)
May 03, 2016 93.69 93.69 93.69 93.69 38 +4.38(+4.90%)
Apr 20, 2016 89.31 89.31 89.31 0 +6.24(+7.51%)
Mar 24, 2016 83.07 83.07 83.07 0 -2.29(-2.68%)
Mar 10, 2016 85.36 85.36 85.36 0 +0.39(+0.46%)
Feb 29, 2016 84.97 84.97 84.97 0 +1.87(+2.25%)
Feb 12, 2016 83.10 83.10 83.10 0 -6.63(-7.39%)
Jan 25, 2016 89.73 89.73 89.73 1,000 +3.74(+4.35%)
Jan 20, 2016 85.99 85.99 85.99 0 -4.24(-4.70%)
Jan 12, 2016 90.23 90.23 90.23 0 -2.38(-2.57%)
Jan 06, 2016 92.61 92.61 92.61 0 -1.07(-1.14%)
Jan 04, 2016 93.68 93.68 93.68 0 -3.44(-3.54%)
Dec 31, 2015 97.12 97.12 97.12 0 -0.14(-0.14%)
Dec 28, 2015 97.26 97.26 97.26 0 -0.91(-0.93%)
Dec 24, 2015 98.17 98.17 98.17 0 +2.18(+2.27%)
Dec 23, 2015 95.99 95.99 95.99 95.99 100 -0.42(-0.44%)
Dec 22, 2015 96.39 96.41 96.39 96.41 200 +1.71(+1.81%)
Dec 21, 2015 94.70 94.70 94.70 94.70 44 -1.91(-1.98%)
Dec 14, 2015 96.61 96.61 96.61 0 -2.62(-2.64%)
Dec 08, 2015 99.23 99.23 99.23 0 -0.29(-0.29%)
Dec 07, 2015 99.52 99.52 99.52 99.52 12 -2.60(-2.55%)
Dec 03, 2015 102.12 102.12 102.12 0 +2.88(+2.90%)
Nov 24, 2015 99.24 99.24 99.24 0 +1.30(+1.33%)
Nov 13, 2015 97.94 97.94 97.94 0 -0.78(-0.79%)
Nov 10, 2015 98.72 98.72 98.72 0 +2.31(+2.40%)
Nov 06, 2015 96.41 96.41 96.41 0 -0.17(-0.18%)
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.