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

Merck Kgaa (OP: MKGAF )

178.25 -4.75 (-2.60%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 21, 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 28, 2023 177.07 181.50 177.07 181.50 100 +5.50(+3.12%)
Apr 27, 2023 176.06 178.62 175.75 176.00 40 -3.88(-2.15%)
Apr 26, 2023 179.88 179.88 179.88 179.88 18 +3.88(+2.20%)
Apr 25, 2023 177.11 177.11 176.00 176.00 8 -4.00(-2.22%)
Apr 24, 2023 180.25 180.25 180.00 180.00 148 +0.50(+0.28%)
Apr 21, 2023 180.00 180.00 179.50 179.50 100 +2.76(+1.56%)
Apr 20, 2023 176.74 176.74 176.74 176.74 1 -1.26(-0.71%)
Apr 19, 2023 173.05 178.00 173.05 178.00 80 -0.40(-0.22%)
Apr 18, 2023 178.50 178.65 178.40 178.40 812 +0.09(+0.05%)
Apr 17, 2023 182.78 182.78 178.31 178.31 27 -7.19(-3.88%)
Apr 14, 2023 185.59 185.59 185.50 185.50 100 +2.65(+1.45%)
Apr 13, 2023 185.15 185.15 182.85 182.85 23 +4.25(+2.38%)
Apr 12, 2023 178.00 178.60 175.70 178.60 511 -7.41(-3.98%)
Apr 11, 2023 189.35 190.35 186.01 186.01 120 -2.94(-1.56%)
Apr 10, 2023 187.45 196.22 187.45 188.95 115 -6.08(-3.11%)
Apr 06, 2023 194.97 195.03 194.97 195.03 100 +6.88(+3.65%)
Apr 05, 2023 190.88 191.57 188.15 188.15 1,200 +1.90(+1.02%)
Apr 04, 2023 187.00 187.00 185.00 186.25 88 +5.60(+3.10%)
Apr 03, 2023 183.28 183.28 180.65 180.65 141 -10.90(-5.69%)
Mar 31, 2023 188.39 191.55 186.67 191.55 236 +6.25(+3.37%)
Mar 30, 2023 186.06 188.53 185.30 185.30 4 +4.25(+2.35%)
Mar 29, 2023 181.07 181.07 181.05 181.05 26 +1.05(+0.58%)
Mar 28, 2023 185.00 185.00 180.00 180.00 6 -4.78(-2.59%)
Mar 27, 2023 185.47 191.28 184.78 184.78 27 +0.00(+0.00%)
Mar 24, 2023 177.81 184.78 177.81 184.78 583 +3.66(+2.02%)
Mar 23, 2023 181.12 181.12 181.12 181.12 1 +3.12(+1.76%)
Mar 22, 2023 178.12 178.12 178.00 178.00 243 -1.75(-0.97%)
Mar 21, 2023 181.82 181.82 177.80 179.75 278 +4.75(+2.71%)
Mar 20, 2023 176.45 176.45 172.58 175.00 156 +0.85(+0.49%)
Mar 17, 2023 173.57 174.15 173.57 174.15 102 -2.34(-1.33%)
Mar 16, 2023 176.49 176.49 176.49 176.49 1 +1.89(+1.08%)
Mar 15, 2023 172.28 174.60 171.55 174.60 61 -7.90(-4.33%)
Mar 14, 2023 183.25 184.22 179.00 182.50 107 +0.25(+0.14%)
Mar 13, 2023 184.70 184.70 180.83 182.25 95 -4.48(-2.40%)
Mar 10, 2023 186.73 186.73 182.27 186.73 100 +4.21(+2.31%)
Mar 09, 2023 185.18 185.18 182.52 182.52 51 -6.60(-3.49%)
Mar 08, 2023 186.60 189.12 182.79 189.12 1,693 +1.12(+0.60%)
Mar 07, 2023 191.19 191.19 188.00 188.00 24 -6.20(-3.19%)
Mar 06, 2023 188.34 194.20 188.34 194.20 170 +6.38(+3.39%)
Mar 03, 2023 189.94 190.90 187.82 187.82 100 -3.40(-1.78%)
Mar 02, 2023 191.23 191.23 191.23 191.23 1 +5.25(+2.82%)
Mar 01, 2023 189.58 189.78 185.97 185.98 441 -5.52(-2.88%)
Feb 28, 2023 190.09 191.50 190.00 191.50 43 +0.50(+0.26%)
Feb 24, 2023 191.00 0 -5.75(-2.92%)
Feb 22, 2023 196.75 0 +2.00(+1.03%)
Feb 21, 2023 194.50 197.94 192.50 194.75 440 -0.25(-0.13%)
Feb 17, 2023 195.00 198.15 193.35 195.00 181 -2.25(-1.14%)
Feb 16, 2023 196.95 199.57 196.00 197.25 267 -3.46(-1.72%)
Feb 15, 2023 200.46 200.71 200.00 200.71 49 -4.04(-1.98%)
Feb 14, 2023 204.96 204.96 204.75 204.75 41 +5.00(+2.50%)
Feb 13, 2023 199.87 200.48 197.62 199.75 676 -0.50(-0.25%)
Feb 10, 2023 196.50 200.50 196.50 200.25 124 -0.80(-0.40%)
Feb 09, 2023 201.71 201.71 197.68 201.05 58 -0.45(-0.22%)
Feb 08, 2023 197.00 201.50 195.88 201.50 718 +6.50(+3.33%)
Feb 07, 2023 195.09 197.90 193.10 195.00 1,169 -3.50(-1.76%)
Feb 06, 2023 195.69 204.25 195.13 198.50 357 -2.50(-1.24%)
Feb 03, 2023 201.33 201.33 194.70 201.00 331 -1.36(-0.67%)
Feb 02, 2023 202.36 202.36 200.95 202.36 21 +4.06(+2.05%)
Feb 01, 2023 201.63 204.21 198.30 198.30 30 -11.70(-5.57%)
Jan 31, 2023 209.06 210.00 209.06 210.00 16 -2.85(-1.34%)
Jan 30, 2023 209.34 212.85 207.50 212.85 85 +3.80(+1.82%)
Jan 27, 2023 207.00 209.05 207.00 209.05 100 +0.05(+0.02%)
Jan 26, 2023 209.00 209.00 208.10 209.00 8 -0.05(-0.02%)
Jan 25, 2023 208.24 209.05 208.24 209.05 843 +0.55(+0.26%)
Jan 24, 2023 208.50 208.50 208.50 208.50 3 +1.40(+0.68%)
Jan 23, 2023 208.06 212.50 207.10 207.10 71 +2.60(+1.27%)
Jan 20, 2023 202.55 204.50 202.55 204.50 1,263 -3.13(-1.51%)
Jan 19, 2023 204.50 207.63 204.50 207.63 3,562 -0.29(-0.14%)
Jan 18, 2023 208.81 208.81 207.92 207.92 11 -4.58(-2.16%)
Jan 17, 2023 214.24 215.00 210.95 212.50 221 +0.65(+0.31%)
Jan 13, 2023 214.65 215.00 211.85 211.85 511 -2.65(-1.24%)
Jan 12, 2023 209.51 215.94 208.83 214.50 255 -0.50(-0.23%)
Jan 11, 2023 217.71 219.04 215.00 215.00 1,048 +7.50(+3.61%)
Jan 10, 2023 207.89 209.50 207.50 207.50 6,864 -1.50(-0.72%)
Jan 09, 2023 207.45 210.85 205.65 209.00 232 +7.50(+3.72%)
Jan 06, 2023 201.10 201.50 201.10 201.50 100 -2.50(-1.23%)
Jan 04, 2023 204.00 0 +13.42(+7.04%)
Jan 03, 2023 195.03 195.03 190.58 190.58 167 -4.42(-2.27%)
Dec 30, 2022 193.30 195.00 191.97 195.00 593 +3.45(+1.80%)
Dec 28, 2022 191.55 0 +0.78(+0.41%)
Dec 27, 2022 188.00 191.62 188.00 190.77 3,176 +0.23(+0.12%)
Dec 23, 2022 190.57 190.57 190.54 190.54 100 +4.60(+2.47%)
Dec 22, 2022 185.94 188.00 185.94 185.94 5 -7.41(-3.83%)
Dec 21, 2022 189.94 193.35 188.22 193.35 129 +4.85(+2.57%)
Dec 20, 2022 187.00 190.00 187.00 188.50 344 +0.45(+0.24%)
Dec 19, 2022 188.05 188.05 188.05 188.05 20,006 -5.17(-2.68%)
Dec 16, 2022 191.22 193.22 191.22 193.22 20,456 +1.02(+0.53%)
Dec 15, 2022 198.16 198.16 192.20 192.20 325 -8.30(-4.14%)
Dec 14, 2022 202.80 205.50 198.43 200.50 480 -1.00(-0.50%)
Dec 13, 2022 202.42 202.72 196.60 201.50 472 +11.10(+5.83%)
Dec 12, 2022 190.63 194.09 190.40 190.40 71 +1.75(+0.93%)
Dec 09, 2022 188.84 188.84 188.65 188.65 100 +3.15(+1.70%)
Dec 08, 2022 184.19 187.00 182.60 185.50 2,535 +6.55(+3.66%)
Dec 07, 2022 178.86 183.84 178.86 178.95 288 -0.80(-0.45%)
Dec 06, 2022 184.35 184.35 179.10 179.75 288 -5.85(-3.15%)
Dec 05, 2022 186.93 186.93 185.60 185.60 13 +4.61(+2.55%)
Dec 02, 2022 181.00 188.75 181.00 181.00 186 -3.95(-2.14%)
Nov 30, 2022 184.95 0 +4.70(+2.61%)
Nov 29, 2022 180.25 180.25 180.25 180.25 138 -4.12(-2.23%)
Nov 28, 2022 184.87 185.20 182.75 184.37 181 +3.97(+2.20%)
Nov 23, 2022 180.40 1,506 +2.65(+1.49%)
Nov 22, 2022 178.20 178.20 177.75 177.75 25 +0.70(+0.40%)
Nov 21, 2022 179.25 182.00 177.05 177.05 104 -2.95(-1.64%)
Nov 18, 2022 179.21 180.00 179.21 180.00 100 -5.75(-3.10%)
Nov 17, 2022 184.60 185.75 177.47 185.75 771 -3.75(-1.98%)
Nov 16, 2022 188.39 189.81 186.47 189.50 226 -0.20(-0.11%)
Nov 15, 2022 190.75 190.75 189.70 189.70 2,506 -1.05(-0.55%)
Nov 14, 2022 190.00 191.67 186.25 190.75 233 +11.03(+6.13%)
Nov 11, 2022 179.72 179.72 179.72 179.72 100 -2.97(-1.63%)
Nov 10, 2022 181.77 182.70 173.41 182.70 230 +15.30(+9.14%)
Nov 09, 2022 168.07 174.60 167.40 167.40 26 -4.60(-2.67%)
Nov 08, 2022 166.33 172.00 166.33 172.00 138 +8.25(+5.04%)
Nov 07, 2022 164.68 164.68 160.94 163.75 3,835 +3.84(+2.40%)
Nov 04, 2022 159.00 159.91 159.00 159.91 103 -0.09(-0.06%)
Nov 03, 2022 160.85 162.15 154.50 160.00 501 -9.30(-5.49%)
Nov 02, 2022 166.00 169.30 163.60 169.30 256 +3.33(+2.00%)
Nov 01, 2022 165.55 165.97 165.55 165.97 32 -3.33(-1.96%)
Oct 31, 2022 161.47 169.30 161.47 169.30 1,756 -0.20(-0.12%)
Oct 28, 2022 167.68 170.77 167.68 169.50 313 +3.06(+1.84%)
Oct 27, 2022 171.24 171.24 166.44 166.44 16 +0.19(+0.11%)
Oct 26, 2022 170.15 170.15 166.25 166.25 15 -1.42(-0.85%)
Oct 25, 2022 163.38 167.67 163.38 167.67 57 +6.97(+4.34%)
Oct 24, 2022 156.23 165.67 156.23 160.70 559 +3.41(+2.16%)
Oct 21, 2022 157.29 157.29 156.00 157.29 102 +1.25(+0.80%)
Oct 20, 2022 161.10 161.10 156.04 156.04 164 -2.96(-1.86%)
Oct 19, 2022 157.47 159.00 156.06 159.00 142 -9.00(-5.36%)
Oct 18, 2022 165.85 168.00 165.85 168.00 1,117 -1.13(-0.67%)
Oct 17, 2022 163.27 169.13 161.38 169.13 152 +5.86(+3.59%)
Oct 14, 2022 164.20 166.50 163.27 163.27 184 +6.13(+3.90%)
Oct 13, 2022 158.05 163.86 157.14 157.14 1,222 -3.66(-2.28%)
Oct 12, 2022 158.70 160.80 158.70 160.80 2,370 -2.20(-1.35%)
Oct 10, 2022 163.00 0 -4.95(-2.95%)
Oct 07, 2022 167.95 167.95 167.95 167.95 100 -1.87(-1.10%)
Oct 06, 2022 168.47 169.82 168.47 169.82 168 +2.69(+1.61%)
Oct 05, 2022 171.68 174.12 167.12 167.12 8 -7.88(-4.50%)
Oct 04, 2022 170.00 175.00 168.00 175.00 4,422 +9.85(+5.96%)
Oct 03, 2022 163.25 166.17 163.06 165.15 907 +0.40(+0.24%)
Sep 30, 2022 160.00 164.75 160.00 164.75 238 +5.25(+3.29%)
Sep 29, 2022 159.50 160.00 155.00 159.50 455 +6.70(+4.38%)
Sep 28, 2022 159.20 159.20 152.57 152.80 38 +3.00(+2.00%)
Sep 27, 2022 149.00 156.20 149.00 149.80 52 +1.39(+0.94%)
Sep 26, 2022 154.00 154.18 148.41 148.41 560 -11.89(-7.42%)
Sep 23, 2022 160.31 160.31 153.54 160.31 100 +1.31(+0.82%)
Sep 22, 2022 157.50 165.65 157.50 159.00 81 -3.00(-1.85%)
Sep 21, 2022 159.90 162.00 159.90 162.00 203 -7.64(-4.50%)
Sep 20, 2022 162.78 169.64 162.76 169.64 17 +6.06(+3.71%)
Sep 19, 2022 167.51 167.51 163.57 163.57 20 -3.43(-2.05%)
Sep 16, 2022 169.07 169.07 167.00 167.00 100 -2.45(-1.45%)
Sep 15, 2022 177.09 177.09 169.45 169.45 56 -1.60(-0.94%)
Sep 14, 2022 173.10 173.28 171.05 171.05 158 -5.56(-3.15%)
Sep 13, 2022 172.64 178.53 172.64 176.61 31 +2.29(+1.31%)
Sep 12, 2022 181.72 181.72 174.32 174.32 129 -0.68(-0.39%)
Sep 09, 2022 174.23 175.00 174.23 175.00 131 +2.00(+1.16%)
Sep 08, 2022 174.75 174.75 170.38 173.00 352 -1.75(-1.00%)
Sep 07, 2022 170.60 174.75 169.53 174.75 433 +7.21(+4.30%)
Sep 06, 2022 171.68 174.66 167.54 167.54 74 -1.16(-0.69%)
Sep 02, 2022 174.78 174.78 168.70 168.70 1,101 -2.88(-1.68%)
Sep 01, 2022 171.58 171.58 171.58 171.58 120 -3.42(-1.95%)
Aug 31, 2022 175.00 175.00 175.00 175.00 1 +5.35(+3.15%)
Aug 30, 2022 176.85 176.85 169.65 169.65 10 -7.10(-4.02%)
Aug 29, 2022 171.78 176.75 171.78 176.75 12 +5.14(+3.00%)
Aug 26, 2022 173.95 173.95 171.61 171.61 197 -7.41(-4.14%)
Aug 25, 2022 179.02 179.02 179.02 179.02 28 +2.52(+1.42%)
Aug 23, 2022 176.50 0 -3.00(-1.67%)
Aug 22, 2022 179.45 179.50 178.47 179.50 239 -3.25(-1.78%)
Aug 19, 2022 184.32 184.32 182.75 182.75 2,298 -0.64(-0.35%)
Aug 18, 2022 184.73 186.15 183.39 183.39 160 -3.31(-1.77%)
Aug 17, 2022 186.96 187.72 186.70 186.70 1,306 +0.27(+0.14%)
Aug 16, 2022 186.67 186.67 186.43 186.43 2,274 -4.00(-2.10%)
Aug 15, 2022 190.27 190.43 189.07 190.43 218 +0.76(+0.40%)
Aug 12, 2022 189.00 189.74 187.57 189.67 2,648 -2.11(-1.10%)
Aug 11, 2022 194.48 195.74 191.78 191.78 26 +0.73(+0.38%)
Aug 10, 2022 191.05 191.05 191.05 191.05 6,000 +1.46(+0.77%)
Aug 09, 2022 187.12 189.59 187.12 189.59 72 +0.34(+0.18%)
Aug 08, 2022 191.92 191.97 189.25 189.25 150 +3.60(+1.94%)
Aug 05, 2022 187.01 188.72 185.65 185.65 1,050 -2.38(-1.26%)
Aug 04, 2022 188.80 189.36 187.68 188.03 26 +3.60(+1.95%)
Aug 03, 2022 187.52 187.91 184.43 184.43 29 -0.71(-0.39%)
Aug 02, 2022 187.62 187.62 185.14 185.14 14 -5.86(-3.07%)
Aug 01, 2022 192.47 192.47 188.73 191.00 113 -0.64(-0.33%)
Jul 29, 2022 190.44 191.64 189.55 191.64 100 +5.89(+3.17%)
Jul 28, 2022 185.97 186.07 185.75 185.75 20 -2.25(-1.20%)
Jul 27, 2022 178.75 189.19 178.75 188.00 848 +6.66(+3.67%)
Jul 26, 2022 177.06 187.00 177.06 181.34 33 -8.84(-4.65%)
Jul 25, 2022 184.75 190.18 182.35 190.18 143 +4.88(+2.63%)
Jul 22, 2022 184.96 185.30 183.20 185.30 1,228 +2.05(+1.12%)
Jul 21, 2022 182.76 185.57 182.63 183.25 195 +9.75(+5.62%)
Jul 20, 2022 173.95 174.65 171.90 173.50 151 +2.80(+1.64%)
Jul 19, 2022 169.95 175.14 169.95 170.70 221 +3.73(+2.23%)
Jul 18, 2022 173.40 173.40 166.97 166.97 245 -9.28(-5.27%)
Jul 15, 2022 173.75 176.25 173.75 176.25 392 +3.80(+2.20%)
Jul 14, 2022 171.78 172.45 170.05 172.45 21 -0.51(-0.29%)
Jul 13, 2022 172.96 172.96 172.96 172.96 10 -4.24(-2.39%)
Jul 12, 2022 176.00 177.20 175.69 177.20 101 -2.16(-1.20%)
Jul 11, 2022 177.21 179.36 177.21 179.36 45 +2.61(+1.48%)
Jul 08, 2022 175.70 178.69 175.70 176.74 100 +2.49(+1.43%)
Jul 07, 2022 174.01 174.25 174.01 174.25 12 +0.51(+0.30%)
Jul 06, 2022 173.70 175.79 173.70 173.74 48 -0.92(-0.53%)
Jul 05, 2022 174.24 174.66 174.24 174.66 88 +0.30(+0.17%)
Jul 01, 2022 170.59 174.36 169.87 174.36 579 +4.87(+2.87%)
Jun 30, 2022 166.96 169.49 166.96 169.49 10 +2.72(+1.63%)
Jun 29, 2022 166.77 166.77 166.77 166.77 791 -4.12(-2.41%)
Jun 28, 2022 171.28 171.39 170.89 170.89 435 -6.03(-3.41%)
Jun 27, 2022 175.30 176.92 175.30 176.92 8 +0.40(+0.23%)
Jun 24, 2022 173.85 176.52 173.22 176.52 336 +13.99(+8.61%)
Jun 23, 2022 162.53 162.53 162.53 162.53 171 -2.47(-1.50%)
Jun 22, 2022 162.67 166.44 162.20 165.00 1,588 -2.52(-1.50%)
Jun 21, 2022 166.87 167.52 166.34 167.52 43 +3.33(+2.03%)
Jun 17, 2022 164.19 164.19 164.19 164.19 100 -5.81(-3.42%)
Jun 16, 2022 170.38 170.40 170.00 170.00 65 +1.23(+0.73%)
Jun 15, 2022 168.77 168.77 168.77 168.77 41 +3.19(+1.93%)
Jun 14, 2022 172.59 172.59 165.58 165.58 316 -13.11(-7.34%)
Jun 13, 2022 175.00 178.69 171.41 178.69 361 -1.10(-0.61%)
Jun 10, 2022 177.71 179.79 177.71 179.79 100 -1.98(-1.09%)
Jun 09, 2022 181.90 188.86 181.76 181.76 12 -7.10(-3.76%)
Jun 08, 2022 185.70 188.87 185.70 188.87 134 +8.87(+4.93%)
Jun 07, 2022 180.44 180.44 180.00 180.00 20 -2.57(-1.41%)
Jun 06, 2022 182.93 182.93 182.57 182.57 33 -5.43(-2.89%)
Jun 03, 2022 187.36 188.00 183.05 188.00 100 +1.75(+0.94%)
Jun 02, 2022 185.91 187.25 185.41 186.25 26 +4.65(+2.56%)
Jun 01, 2022 185.72 185.75 181.60 181.60 27 -5.98(-3.19%)
May 31, 2022 187.30 187.58 185.20 187.58 24 -5.44(-2.82%)
May 27, 2022 193.03 193.03 193.03 193.03 100 +6.68(+3.58%)
May 26, 2022 187.30 188.27 186.35 186.35 92 -2.28(-1.21%)
May 24, 2022 188.62 182 +1.00(+0.53%)
May 23, 2022 185.00 189.07 185.00 187.62 15 +3.38(+1.83%)
May 20, 2022 184.25 184.25 178.75 184.25 35 +12.99(+7.58%)
May 19, 2022 178.00 179.65 171.26 171.26 63 -4.40(-2.50%)
May 18, 2022 170.88 175.66 168.54 175.66 386 +6.61(+3.91%)
May 17, 2022 169.37 176.25 169.05 169.05 15 -0.95(-0.56%)
May 16, 2022 168.35 170.72 163.30 170.00 221 +4.00(+2.41%)
May 13, 2022 167.44 167.44 166.00 166.00 100 +1.00(+0.61%)
May 12, 2022 167.00 167.00 165.00 165.00 140 -9.28(-5.32%)
May 11, 2022 176.10 177.06 174.28 174.28 36 +0.78(+0.45%)
May 10, 2022 176.94 176.94 173.12 173.50 258 +4.00(+2.36%)
May 09, 2022 173.76 177.57 169.50 169.50 113 -4.12(-2.37%)
May 06, 2022 176.10 176.10 173.62 173.62 177 -3.38(-1.91%)
May 05, 2022 180.45 182.27 176.40 177.00 118 -3.00(-1.67%)
May 04, 2022 180.00 180.00 180.00 180.00 76 -4.50(-2.44%)
May 03, 2022 184.16 184.50 182.50 184.50 862 +4.50(+2.50%)
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.