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

Merck Kgaa (OP: MKGAF )

181.00 -3.13 (-1.70%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
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%)
Jul 06, 2015 100.66 100.66 100.66 100.66 8 -0.86(-0.85%)
Jun 30, 2015 101.52 101.52 101.52 0 +0.00(+0.00%)
Jun 29, 2015 101.52 101.52 101.52 101.52 100 -3.26(-3.11%)
Jun 25, 2015 104.78 104.78 104.78 0 +1.23(+1.19%)
Jun 19, 2015 103.55 103.55 103.55 0 -3.13(-2.93%)
Jun 18, 2015 103.96 106.80 103.96 106.68 1,300 +3.12(+3.01%)
Jun 17, 2015 103.56 103.56 103.56 103.56 10 +0.61(+0.59%)
Jun 16, 2015 102.95 102.95 102.95 102.95 700 -1.89(-1.80%)
Jun 05, 2015 104.84 104.84 104.84 0 -2.16(-2.02%)
Jun 02, 2015 107.00 107.00 107.00 0 -0.40(-0.37%)
May 29, 2015 107.40 107.40 107.40 0 -5.60(-4.96%)
May 14, 2015 113.00 113.00 113.00 0 +0.47(+0.42%)
May 13, 2015 112.53 112.53 112.53 112.53 40 +1.03(+0.92%)
May 12, 2015 111.65 111.65 111.26 111.50 240 +4.00(+3.72%)
May 05, 2015 107.50 107.50 107.50 0 -1.00(-0.92%)
May 01, 2015 108.50 108.50 108.50 0 -0.47(-0.43%)
Apr 30, 2015 108.97 108.97 108.97 108.97 17 +1.86(+1.74%)
Apr 29, 2015 107.11 107.11 107.11 107.11 100 -4.99(-4.45%)
Apr 28, 2015 111.20 112.10 110.46 112.10 435 -0.91(-0.81%)
Apr 24, 2015 113.01 113.01 113.01 0 +0.61(+0.54%)
Apr 23, 2015 112.93 112.93 112.40 112.40 277 -1.90(-1.66%)
Apr 21, 2015 114.30 114.30 114.30 0 +1.10(+0.97%)
Apr 20, 2015 113.20 113.20 113.20 113.20 200 +0.37(+0.33%)
Apr 17, 2015 114.10 114.10 112.76 112.83 160 -4.27(-3.65%)
Apr 15, 2015 117.10 117.10 117.10 0 -0.15(-0.13%)
Apr 08, 2015 117.25 117.25 117.25 0 +0.79(+0.68%)
Apr 07, 2015 116.46 116.46 116.46 116.46 45 +3.06(+2.70%)
Apr 01, 2015 113.40 113.40 113.40 0 +0.12(+0.11%)
Mar 27, 2015 113.28 113.28 113.28 0 +1.06(+0.94%)
Mar 26, 2015 112.22 112.22 112.22 112.22 20 -1.64(-1.44%)
Mar 25, 2015 113.86 113.86 113.86 113.86 100 -0.45(-0.39%)
Mar 23, 2015 114.31 114.31 114.31 0 +3.15(+2.83%)
Mar 19, 2015 111.16 111.16 111.16 0 -0.69(-0.62%)
Mar 18, 2015 111.85 111.85 111.85 111.85 100 +3.51(+3.24%)
Mar 13, 2015 108.34 108.34 108.34 0 +1.44(+1.35%)
Mar 11, 2015 106.90 106.90 106.90 0 +1.00(+0.94%)
Mar 09, 2015 105.90 105.90 105.90 0 -1.79(-1.66%)
Mar 04, 2015 107.69 107.69 107.69 0 +0.45(+0.42%)
Mar 03, 2015 107.24 107.24 107.24 107.24 1 +1.45(+1.37%)
Mar 02, 2015 105.85 105.85 105.79 105.79 1,200 +3.44(+3.36%)
Feb 25, 2015 102.35 102.35 102.35 102.35 100 +3.90(+3.96%)
Feb 18, 2015 98.45 98.45 98.45 0 -1.75(-1.75%)
Jan 16, 2015 100.20 100.20 100.20 0 +1.74(+1.77%)
Jan 13, 2015 98.46 98.46 98.46 0 -0.53(-0.54%)
Jan 09, 2015 98.99 98.99 98.99 0 +4.43(+4.68%)
Jan 06, 2015 94.56 94.56 94.56 0 -1.14(-1.19%)
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%)
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.