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

Merck Kgaa (OP: MKGAF )

182.28 +4.03 (+2.26%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 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, 2009 89.00 89.00 89.00 89.00 0 -0.93(-1.04%)
Mar 25, 2009 89.93 89.93 89.93 0 +16.43(+22.36%)
Feb 27, 2009 73.50 73.50 73.50 73.50 0 -7.90(-9.71%)
Dec 15, 2008 81.40 81.40 81.40 0 +0.00(+0.00%)
Dec 12, 2008 81.40 81.40 81.40 5,414 +1.90(+2.39%)
Dec 04, 2008 79.50 79.50 79.50 0 +0.00(+0.00%)
Dec 03, 2008 79.50 79.50 79.50 79.50 1,200 -2.25(-2.75%)
Nov 26, 2008 81.75 81.75 81.75 0 +0.00(+0.00%)
Nov 25, 2008 81.22 81.75 81.10 81.75 1,235 +2.75(+3.48%)
Nov 24, 2008 79.25 79.25 79.00 79.00 3,120 +6.50(+8.97%)
Nov 21, 2008 72.50 72.50 72.50 72.50 200 +0.03(+0.04%)
Oct 29, 2008 72.47 72.47 72.47 0 +0.00(+0.00%)
Oct 28, 2008 72.47 72.47 72.47 72.47 690 -17.03(-19.03%)
Oct 15, 2008 89.50 89.50 89.50 0 +0.00(+0.00%)
Oct 14, 2008 85.00 89.50 89.50 89.50 120 +4.50(+5.29%)
Oct 13, 2008 85.00 85.00 85.00 0 +0.00(+0.00%)
Oct 10, 2008 85.00 85.00 83.00 85.00 920 -14.00(-14.14%)
Oct 09, 2008 99.00 99.00 99.00 0 +0.00(+0.00%)
Oct 08, 2008 99.00 99.00 99.00 99.00 3,580 +1.00(+1.02%)
Oct 07, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Oct 06, 2008 98.00 98.00 98.00 98.00 2,740 -8.00(-7.55%)
Oct 03, 2008 106.00 107.00 106.00 106.00 1,360 +3.00(+2.91%)
Oct 01, 2008 103.00 103.00 103.00 0 +0.00(+0.00%)
Sep 30, 2008 103.00 108.00 103.00 103.00 2,015 -9.00(-8.04%)
Sep 23, 2008 112.00 112.00 112.00 0 +0.00(+0.00%)
Sep 22, 2008 112.00 112.00 112.00 112.00 100 +0.04(+0.03%)
Sep 19, 2008 111.96 111.96 111.96 111.96 165 -0.29(-0.26%)
Aug 25, 2008 112.25 112.25 112.25 0 +0.00(+0.00%)
Aug 22, 2008 112.25 112.25 112.25 0 -25.75(-18.66%)
Aug 13, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 12, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 11, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 08, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 07, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 06, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 05, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 04, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Aug 01, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 31, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 30, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 29, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 28, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 25, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 24, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 23, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 22, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 21, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 18, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 17, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 16, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 15, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 14, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 11, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 10, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 09, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 08, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 07, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 04, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 03, 2008 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 02, 2008 138.00 138.00 138.00 0 +0.00(+0.00%)
Jul 01, 2008 138.00 138.00 138.00 138.00 244 -0.75(-0.54%)
Jun 30, 2008 138.75 138.75 138.75 138.75 0 +0.00(+0.00%)
Jun 27, 2008 138.75 138.75 138.75 138.75 0 +0.00(+0.00%)
Jun 26, 2008 138.75 138.75 138.75 138.75 0 +0.00(+0.00%)
Jun 25, 2008 138.75 138.75 138.75 138.75 0 +0.00(+0.00%)
Jun 24, 2008 138.75 138.75 138.75 138.75 0 +0.00(+0.00%)
Jun 23, 2008 139.50 138.75 138.00 138.75 439 -0.75(-0.54%)
Jun 20, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 19, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 18, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 17, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 16, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 13, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 12, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 11, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 10, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 09, 2008 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Jun 06, 2008 139.50 139.50 139.50 139.50 1,250 -1.62(-1.15%)
Jun 05, 2008 141.12 141.12 141.12 141.12 100 -0.88(-0.62%)
Jun 04, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
Jun 03, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
Jun 02, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 30, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 29, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 28, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 27, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 26, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 23, 2008 142.00 142.00 142.00 142.00 0 +0.00(+0.00%)
May 22, 2008 142.00 142.00 141.75 142.00 700 +6.91(+5.11%)
May 21, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 20, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 19, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 16, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 15, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 14, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 13, 2008 135.09 135.09 135.09 135.09 0 +0.00(+0.00%)
May 12, 2008 135.09 135.09 135.09 135.09 111 -5.41(-3.85%)
May 09, 2008 140.50 140.50 140.50 140.50 0 +0.00(+0.00%)
May 08, 2008 140.50 140.50 140.50 140.50 0 +0.00(+0.00%)
May 07, 2008 140.50 140.50 140.50 140.50 0 +0.00(+0.00%)
May 06, 2008 140.50 140.50 140.50 140.50 0 +0.00(+0.00%)
May 05, 2008 140.50 140.50 140.50 140.50 0 +0.00(+0.00%)
May 02, 2008 136.50 140.50 140.50 140.50 500 +4.00(+2.93%)
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.