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

Merck Kgaa (OP: MKGAF )

186.41 +0.41 (+0.22%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 14, 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 (%)
Dec 30, 2014 95.70 95.70 95.70 0 -0.67(-0.70%)
Dec 29, 2014 96.37 96.37 96.37 96.37 50 -0.37(-0.38%)
Dec 26, 2014 96.74 96.74 96.74 96.74 300 +0.25(+0.26%)
Dec 23, 2014 96.49 96.49 96.49 0 -2.17(-2.20%)
Dec 11, 2014 98.66 98.66 98.66 0 +0.97(+0.99%)
Dec 05, 2014 97.69 97.69 97.69 0 -0.51(-0.52%)
Nov 24, 2014 98.20 98.20 98.20 0 +0.62(+0.64%)
Nov 21, 2014 97.49 97.58 97.49 97.58 46 -0.44(-0.45%)
Nov 20, 2014 98.02 98.02 98.02 98.02 265 +9.32(+10.51%)
Nov 17, 2014 88.70 88.70 88.70 0 +0.00(+0.00%)
Nov 12, 2014 88.70 88.70 88.70 0 -0.95(-1.06%)
Nov 06, 2014 89.65 89.65 89.65 0 -0.65(-0.72%)
Oct 29, 2014 90.30 90.30 90.30 0 +1.30(+1.46%)
Oct 27, 2014 89.00 89.00 89.00 0 -1.02(-1.13%)
Oct 23, 2014 90.02 90.02 90.02 0 +3.16(+3.64%)
Oct 20, 2014 86.86 86.86 86.86 86.86 25 +0.36(+0.42%)
Oct 15, 2014 86.50 86.50 86.50 86.50 456 -5.44(-5.92%)
Oct 06, 2014 91.94 91.94 91.94 0 +1.69(+1.87%)
Oct 02, 2014 90.25 90.25 90.25 0 -2.66(-2.86%)
Oct 01, 2014 92.91 92.91 92.91 92.91 400 +1.05(+1.14%)
Sep 30, 2014 91.86 91.86 91.86 91.86 500 -1.64(-1.75%)
Sep 26, 2014 93.50 93.50 93.50 0 -0.92(-0.97%)
Sep 23, 2014 94.42 94.42 94.42 0 +0.72(+0.77%)
Sep 22, 2014 93.70 93.70 93.70 93.70 4 +4.20(+4.69%)
Sep 19, 2014 89.50 89.50 89.50 89.50 50 +1.95(+2.23%)
Sep 17, 2014 87.55 87.55 87.55 0 +0.96(+1.11%)
Sep 16, 2014 86.59 86.59 86.59 86.59 25 -0.27(-0.31%)
Sep 09, 2014 86.86 86.86 86.86 0 +1.56(+1.83%)
Aug 06, 2014 85.30 85.30 85.30 460 -0.56(-0.66%)
Aug 04, 2014 85.86 85.86 85.86 85.86 0 -1.08(-1.24%)
Jul 22, 2014 86.94 86.94 86.94 0 -0.00(-0.00%)
Jun 30, 2014 86.94 86.94 86.94 0 -86.06(-49.74%)
Jun 27, 2014 173.00 173.00 173.00 173.00 81 -0.74(-0.43%)
Jun 23, 2014 173.74 173.74 173.74 0 -1.71(-0.97%)
Jun 19, 2014 175.45 175.45 175.45 0 +1.95(+1.12%)
May 30, 2014 173.50 173.50 173.50 0 +2.41(+1.41%)
May 16, 2014 171.09 171.09 171.09 0 +1.09(+0.64%)
May 13, 2014 170.00 170.00 170.00 0 +2.00(+1.19%)
May 02, 2014 168.00 168.00 168.00 0 +3.47(+2.11%)
Apr 22, 2014 164.53 164.53 164.53 164.53 0 +6.51(+4.12%)
Apr 16, 2014 158.02 158.02 158.02 0 -3.98(-2.45%)
Apr 08, 2014 162.00 162.00 162.00 0 -2.25(-1.37%)
Apr 04, 2014 164.25 164.25 164.25 0 +2.62(+1.62%)
Mar 26, 2014 161.63 161.63 161.63 0 -4.17(-2.52%)
Mar 24, 2014 165.80 165.80 165.80 0 +0.39(+0.23%)
Feb 12, 2014 165.41 165.41 165.41 165.41 0 +9.41(+6.03%)
Jan 30, 2014 156.00 156.00 156.00 0 -23.82(-13.25%)
Jan 16, 2014 179.82 179.82 179.82 179.82 0 +2.72(+1.54%)
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.