Indicators

Merck Kgaa (OP: MKGAF )

182.50 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	120.23	120.23	112.65	112.65	63	-5.40(-4.57%)
Apr 29, 2020	118.30	118.30	115.30	118.05	1,256	+0.55(+0.47%)
Apr 28, 2020	118.79	118.79	114.84	117.50	1,832	+6.05(+5.43%)
Apr 27, 2020	116.97	118.05	111.45	111.45	2,327	-4.04(-3.50%)
Apr 24, 2020	115.49	115.49	115.49	115.49	100	-0.50(-0.43%)
Apr 23, 2020	116.00	116.00	115.99	115.99	30	+0.59(+0.51%)
Apr 22, 2020	108.83	115.40	108.83	115.40	20	+3.90(+3.50%)
Apr 21, 2020	110.79	111.50	110.79	111.50	19	-0.73(-0.65%)
Apr 20, 2020	112.23	112.23	109.49	112.23	100	+5.23(+4.89%)
Apr 17, 2020	112.22	112.22	107.00	107.00	100	+0.25(+0.23%)
Apr 16, 2020	105.69	106.75	105.69	106.75	122	+4.55(+4.45%)
Apr 15, 2020	108.44	108.45	102.20	102.20	170	+0.66(+0.65%)
Apr 14, 2020	104.34	107.47	101.54	101.54	410	-3.46(-3.30%)
Apr 13, 2020	105.00	105.00	105.00	105.00	10	+2.20(+2.14%)
Apr 09, 2020	106.67	106.67	102.06	102.80	800	+5.25(+5.38%)
Apr 08, 2020	101.01	109.75	97.55	97.55	5,824	-2.20(-2.21%)
Apr 07, 2020	104.33	105.75	99.75	99.75	78,887	-0.25(-0.25%)
Apr 06, 2020	102.37	106.75	95.00	100.00	492	+3.07(+3.17%)
Apr 03, 2020		97.00	97.00	96.93	235	-0.07(-0.08%)

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.