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

Merck Kgaa (OP: MKGAF )

181.08 +2.83 (+1.59%)
Streaming Delayed Price Updated: 9:34 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 (%)
Dec 31, 2021 263.82 263.82 261.50 261.50 998 +3.50(+1.36%)
Dec 30, 2021 258.00 264.40 258.00 258.00 910 -0.50(-0.19%)
Dec 29, 2021 259.74 260.63 258.50 258.50 146 -3.83(-1.46%)
Dec 28, 2021 262.70 263.26 258.51 262.33 80 -0.35(-0.13%)
Dec 27, 2021 262.29 262.68 258.50 262.68 122 +3.88(+1.50%)
Dec 23, 2021 254.94 259.30 254.94 258.80 479 -2.21(-0.85%)
Dec 22, 2021 257.68 261.01 251.13 261.01 77 +10.09(+4.02%)
Dec 21, 2021 248.50 250.92 248.50 250.92 34 -3.81(-1.50%)
Dec 20, 2021 255.53 255.53 246.17 254.73 11 +7.03(+2.84%)
Dec 17, 2021 254.18 254.18 247.70 247.70 229 -11.00(-4.25%)
Dec 16, 2021 248.18 258.70 248.18 258.70 62 +7.76(+3.09%)
Dec 15, 2021 250.00 258.00 257.92 250.94 41 -6.16(-2.40%)
Dec 14, 2021 245.99 257.10 244.85 257.10 316 +6.62(+2.64%)
Dec 13, 2021 261.55 261.55 250.48 250.48 21 -1.57(-0.62%)
Dec 10, 2021 254.90 254.90 252.05 252.05 132 +1.05(+0.42%)
Dec 09, 2021 259.15 259.15 251.00 251.00 44 -2.05(-0.81%)
Dec 08, 2021 252.56 253.05 249.00 253.05 92 +3.98(+1.60%)
Dec 07, 2021 248.90 249.20 247.15 249.07 25 -0.74(-0.29%)
Dec 06, 2021 244.01 249.81 243.07 249.81 68 +4.68(+1.91%)
Dec 03, 2021 240.00 245.13 240.00 245.13 207 +2.63(+1.08%)
Dec 02, 2021 241.07 242.50 240.00 242.50 316 -3.24(-1.32%)
Dec 01, 2021 245.00 246.00 244.50 245.74 151 -5.16(-2.06%)
Nov 30, 2021 251.50 254.00 245.95 250.90 1,849 +7.94(+3.27%)
Nov 29, 2021 242.96 249.35 242.96 242.96 165 -11.04(-4.35%)
Nov 26, 2021 254.00 254.00 253.50 254.00 100 +13.67(+5.69%)
Nov 24, 2021 241.67 242.05 240.33 240.33 100 -2.10(-0.87%)
Nov 23, 2021 242.00 242.44 241.33 242.44 271 -7.16(-2.87%)
Nov 22, 2021 250.65 252.00 249.60 249.60 51 -2.40(-0.95%)
Nov 18, 2021 252.00 252.00 252.00 0 +6.99(+2.85%)
Nov 17, 2021 246.00 246.00 245.01 245.01 49 +1.00(+0.41%)
Nov 16, 2021 242.43 244.01 242.43 244.01 2 -1.84(-0.75%)
Nov 15, 2021 247.81 247.66 245.85 245.85 362 -0.64(-0.26%)
Nov 12, 2021 242.88 246.49 242.00 246.49 154 +10.99(+4.66%)
Nov 11, 2021 237.70 237.70 235.50 235.50 179 -1.75(-0.74%)
Nov 10, 2021 238.82 237.25 161 -5.48(-2.26%)
Nov 09, 2021 241.50 242.73 239.00 242.73 274 +0.73(+0.30%)
Nov 08, 2021 239.80 243.45 239.80 242.00 226 +9.67(+4.16%)
Nov 05, 2021 236.06 238.75 231.95 232.33 280 -16.22(-6.53%)
Nov 04, 2021 250.42 251.50 248.55 248.55 126 +2.10(+0.85%)
Nov 03, 2021 246.45 246.45 246.45 246.45 1 +2.04(+0.83%)
Nov 02, 2021 244.90 244.90 243.25 244.41 89 +6.80(+2.86%)
Oct 29, 2021 240.00 237.61 237.61 237.61 0 -0.02(-0.01%)
Oct 28, 2021 239.44 239.44 237.63 237.63 152 +4.40(+1.89%)
Oct 27, 2021 234.99 234.99 233.23 233.23 41 -2.67(-1.13%)
Oct 26, 2021 235.24 235.90 235.20 235.90 7 -1.10(-0.46%)
Oct 25, 2021 235.30 237.40 235.20 237.00 32 +0.98(+0.41%)
Oct 21, 2021 236.02 236.02 236.02 0 +6.17(+2.68%)
Oct 20, 2021 231.20 231.20 229.85 229.85 232 +1.29(+0.56%)
Oct 19, 2021 225.85 228.56 225.85 228.56 306 +2.98(+1.32%)
Oct 18, 2021 225.58 225.58 224.13 225.58 23 +1.63(+0.73%)
Oct 15, 2021 223.95 223.95 223.95 223.95 100 -0.05(-0.02%)
Oct 14, 2021 224.00 224.00 222.39 224.00 43 +1.00(+0.45%)
Oct 13, 2021 222.36 223.52 222.36 223.00 70 +7.00(+3.24%)
Oct 12, 2021 215.86 216.00 214.00 216.00 11 +2.25(+1.05%)
Oct 11, 2021 211.15 213.77 211.15 213.75 330 -0.70(-0.33%)
Oct 08, 2021 212.23 218.00 212.23 214.45 100 +0.59(+0.28%)
Oct 07, 2021 214.41 217.89 213.86 213.86 374 +2.86(+1.36%)
Oct 06, 2021 215.00 220.00 211.00 211.00 45 -8.46(-3.85%)
Oct 05, 2021 215.00 219.46 215.00 219.46 71 +4.74(+2.21%)
Oct 04, 2021 217.94 217.94 214.72 214.72 608 -4.58(-2.09%)
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.