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

Merck Kgaa (OP: MKGAF )

183.00 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 3, 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 (%)
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%)
Nov 05, 2015 96.58 96.58 96.58 96.58 50 +0.63(+0.66%)
Oct 29, 2015 95.95 95.95 95.95 0 +2.69(+2.88%)
Oct 28, 2015 93.71 93.71 93.26 93.26 200 +0.44(+0.47%)
Oct 23, 2015 92.82 92.82 92.82 0 +3.74(+4.20%)
Oct 21, 2015 89.08 89.08 89.08 0 -0.92(-1.03%)
Oct 19, 2015 90.00 90.00 90.00 0 +1.40(+1.58%)
Oct 16, 2015 88.60 88.60 88.60 88.60 10 +0.94(+1.07%)
Oct 15, 2015 87.66 87.66 87.66 87.66 76 +2.46(+2.89%)
Oct 14, 2015 85.20 85.20 85.20 85.20 100 -2.74(-3.12%)
Oct 13, 2015 87.94 87.94 87.94 87.94 20 +0.19(+0.22%)
Oct 09, 2015 87.75 87.75 87.75 0 +0.25(+0.29%)
Oct 01, 2015 87.50 87.50 87.50 0 -0.26(-0.30%)
Sep 29, 2015 87.76 87.76 87.76 0 -0.59(-0.67%)
Sep 24, 2015 88.35 88.35 88.35 0 -1.08(-1.21%)
Sep 22, 2015 89.43 89.43 89.43 0 -4.50(-4.79%)
Sep 21, 2015 93.93 93.93 93.93 93.93 11 +1.82(+1.98%)
Sep 18, 2015 92.11 92.11 92.11 92.11 92 -1.46(-1.56%)
Sep 16, 2015 93.57 93.57 93.57 0 +0.35(+0.38%)
Sep 04, 2015 93.22 93.22 93.22 0 +0.61(+0.66%)
Sep 01, 2015 92.61 92.61 92.61 0 -3.00(-3.14%)
Aug 27, 2015 95.61 95.61 95.61 525 +0.62(+0.65%)
Aug 25, 2015 94.99 94.99 94.99 0 +2.94(+3.19%)
Aug 24, 2015 90.20 92.00 90.20 92.05 200 -0.60(-0.65%)
Aug 21, 2015 92.76 92.76 92.65 92.65 110 -4.85(-4.97%)
Aug 19, 2015 97.50 97.50 97.50 0 +1.90(+1.99%)
Aug 17, 2015 95.60 95.60 95.60 0 -0.85(-0.88%)
Aug 12, 2015 96.45 96.45 96.45 0 -0.95(-0.98%)
Aug 11, 2015 97.40 97.40 97.40 97.40 11 -2.40(-2.40%)
Aug 10, 2015 99.80 99.80 99.80 99.80 5 +0.75(+0.76%)
Aug 07, 2015 99.65 99.65 99.05 99.05 600 -4.75(-4.58%)
Aug 05, 2015 103.80 103.80 103.80 0 +1.57(+1.54%)
Aug 03, 2015 102.23 102.23 102.23 0 +0.10(+0.10%)
Jul 28, 2015 102.13 102.13 102.13 0 -3.02(-2.87%)
Jul 17, 2015 105.15 105.15 105.15 0 +0.15(+0.14%)
Jul 16, 2015 105.32 105.33 105.00 105.00 1,500 +0.17(+0.16%)
Jul 15, 2015 104.83 104.83 104.83 104.83 12 +5.13(+5.15%)
Jul 08, 2015 99.70 99.70 99.70 429 +0.26(+0.26%)
Jul 07, 2015 98.60 99.44 98.60 99.44 200 -1.22(-1.21%)
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.