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 30, 2020 120.23 120.23 112.65 112.65 63 -5.40(-4.57%)
Apr 29, 2020 118.30 118.30 115.30 118.05 1,256 +0.55(+0.47%)
Apr 28, 2020 118.79 118.79 114.84 117.50 1,832 +6.05(+5.43%)
Apr 27, 2020 116.97 118.05 111.45 111.45 2,327 -4.04(-3.50%)
Apr 24, 2020 115.49 115.49 115.49 115.49 100 -0.50(-0.43%)
Apr 23, 2020 116.00 116.00 115.99 115.99 30 +0.59(+0.51%)
Apr 22, 2020 108.83 115.40 108.83 115.40 20 +3.90(+3.50%)
Apr 21, 2020 110.79 111.50 110.79 111.50 19 -0.73(-0.65%)
Apr 20, 2020 112.23 112.23 109.49 112.23 100 +5.23(+4.89%)
Apr 17, 2020 112.22 112.22 107.00 107.00 100 +0.25(+0.23%)
Apr 16, 2020 105.69 106.75 105.69 106.75 122 +4.55(+4.45%)
Apr 15, 2020 108.44 108.45 102.20 102.20 170 +0.66(+0.65%)
Apr 14, 2020 104.34 107.47 101.54 101.54 410 -3.46(-3.30%)
Apr 13, 2020 105.00 105.00 105.00 105.00 10 +2.20(+2.14%)
Apr 09, 2020 106.67 106.67 102.06 102.80 800 +5.25(+5.38%)
Apr 08, 2020 101.01 109.75 97.55 97.55 5,824 -2.20(-2.21%)
Apr 07, 2020 104.33 105.75 99.75 99.75 78,887 -0.25(-0.25%)
Apr 06, 2020 102.37 106.75 95.00 100.00 492 +3.07(+3.17%)
Apr 03, 2020 97.00 97.00 96.93 235 -0.07(-0.08%)
Apr 02, 2020 97.00 97.00 97.00 97.00 439 -7.29(-6.99%)
Mar 31, 2020 104.29 104.29 104.29 0 -0.36(-0.34%)
Mar 30, 2020 96.43 104.65 96.43 104.65 215 +4.02(+3.99%)
Mar 27, 2020 96.64 101.05 96.64 100.63 500 +4.29(+4.45%)
Mar 26, 2020 99.65 101.50 96.34 96.34 391 -3.16(-3.18%)
Mar 25, 2020 97.00 99.50 97.00 99.50 853 +2.00(+2.05%)
Mar 24, 2020 91.30 97.57 90.00 97.50 247 +12.00(+14.04%)
Mar 23, 2020 91.56 91.56 85.00 85.50 1,455 -11.25(-11.63%)
Mar 20, 2020 92.86 97.40 86.00 96.75 500 +11.46(+13.44%)
Mar 19, 2020 85.29 87.69 85.29 85.29 538 +2.34(+2.82%)
Mar 18, 2020 82.00 86.28 82.00 82.95 4,749 -13.43(-13.94%)
Mar 17, 2020 99.55 99.55 89.05 96.38 105 -3.62(-3.62%)
Mar 16, 2020 100.00 100.00 100.00 100.00 1,600 +3.08(+3.18%)
Mar 13, 2020 96.92 96.92 96.92 96.92 100 +2.42(+2.56%)
Mar 12, 2020 94.50 104.85 94.50 94.50 50 -16.72(-15.04%)
Mar 11, 2020 113.62 114.00 111.22 111.22 312 +0.12(+0.11%)
Mar 10, 2020 113.61 113.61 111.10 111.10 181 -9.00(-7.49%)
Mar 09, 2020 113.30 120.10 113.30 120.10 185 -1.95(-1.60%)
Mar 06, 2020 123.45 123.45 122.05 122.05 700 -8.05(-6.19%)
Mar 05, 2020 131.35 131.35 128.10 130.10 397 +1.95(+1.52%)
Mar 04, 2020 128.25 128.25 125.50 128.15 3,435 +5.65(+4.61%)
Mar 03, 2020 122.50 122.50 122.50 122.50 180 -2.50(-2.00%)
Mar 02, 2020 121.60 125.00 121.60 125.00 406 +2.45(+2.00%)
Feb 28, 2020 128.00 128.00 122.05 122.55 100 -0.10(-0.08%)
Feb 27, 2020 122.65 122.65 122.65 122.65 10 -1.60(-1.29%)
Feb 26, 2020 122.91 124.25 122.91 124.25 24 -2.10(-1.66%)
Feb 25, 2020 126.10 126.35 126.10 126.35 1,800 -3.10(-2.39%)
Feb 24, 2020 128.50 129.45 128.50 129.45 30 -4.55(-3.40%)
Feb 20, 2020 134.00 134.00 134.00 0 +0.30(+0.22%)
Feb 19, 2020 133.70 133.70 133.70 133.70 6 +0.50(+0.38%)
Feb 14, 2020 133.20 133.20 133.20 0 -0.80(-0.60%)
Feb 13, 2020 134.00 134.00 134.00 134.00 90 +1.00(+0.75%)
Feb 12, 2020 133.00 133.00 133.00 133.00 83 +1.66(+1.27%)
Feb 11, 2020 131.85 131.85 131.34 55 -0.51(-0.39%)
Feb 10, 2020 130.85 131.85 130.85 131.85 50 -0.95(-0.72%)
Feb 06, 2020 132.80 132.80 132.80 0 +3.00(+2.31%)
Feb 04, 2020 129.80 129.80 129.80 0 -0.20(-0.15%)
Feb 03, 2020 130.00 130.00 130.00 130.00 200 +1.05(+0.81%)
Jan 31, 2020 128.95 128.95 128.95 128.95 100 -0.39(-0.30%)
Jan 30, 2020 130.32 130.84 129.34 129.34 108 -0.31(-0.24%)
Jan 29, 2020 129.50 129.65 129.50 129.65 225 -1.20(-0.92%)
Jan 28, 2020 130.85 130.85 130.85 130.85 45 +1.65(+1.28%)
Jan 27, 2020 130.45 130.70 129.20 129.20 238 -2.25(-1.71%)
Jan 24, 2020 131.65 131.65 131.45 131.45 800 +2.20(+1.70%)
Jan 23, 2020 129.70 129.70 129.25 129.25 85 +0.05(+0.04%)
Jan 22, 2020 129.20 129.20 129.20 129.20 110 +2.30(+1.81%)
Jan 17, 2020 126.90 126.90 126.90 0 -0.95(-0.74%)
Jan 16, 2020 127.85 127.85 127.85 127.85 71 -0.80(-0.62%)
Jan 14, 2020 128.65 128.65 128.65 0 +3.35(+2.67%)
Jan 13, 2020 126.30 126.30 125.30 125.30 195 -1.45(-1.14%)
Jan 10, 2020 125.65 126.75 125.60 126.75 500 +1.15(+0.92%)
Jan 09, 2020 125.60 125.60 125.60 125.60 224 +3.47(+2.85%)
Jan 08, 2020 122.12 122.12 122.12 45 +0.00(+0.00%)
Jan 07, 2020 119.20 119.20 122.12 30 +2.92(+2.45%)
Jan 03, 2020 119.20 119.20 119.20 0 +1.45(+1.23%)
Jan 02, 2020 117.79 117.79 117.75 117.75 668 +1.20(+1.03%)
Dec 27, 2019 116.55 116.55 116.55 0 -1.15(-0.98%)
Dec 26, 2019 117.70 117.70 117.70 117.70 1 +1.45(+1.25%)
Dec 23, 2019 116.25 116.25 116.25 0 -0.55(-0.47%)
Dec 20, 2019 114.95 116.80 114.95 116.80 100 +1.11(+0.96%)
Dec 19, 2019 115.75 115.75 115.69 115.69 295 +0.55(+0.48%)
Dec 18, 2019 114.40 115.14 114.40 115.14 485 -0.56(-0.48%)
Dec 17, 2019 115.69 115.69 115.69 115.69 2 -0.21(-0.18%)
Dec 16, 2019 116.55 116.80 115.10 115.90 916 +3.56(+3.17%)
Dec 12, 2019 112.34 112.34 112.34 0 -0.86(-0.76%)
Dec 09, 2019 113.20 113.20 113.20 0 -1.38(-1.20%)
Dec 06, 2019 114.55 116.30 114.55 114.58 800 -0.12(-0.10%)
Dec 05, 2019 115.70 115.70 114.70 114.70 254 +1.05(+0.92%)
Dec 04, 2019 113.55 115.55 113.55 113.65 500 -1.80(-1.56%)
Dec 02, 2019 115.45 115.45 115.45 0 -0.45(-0.39%)
Nov 29, 2019 117.75 117.75 115.90 115.90 100 -2.31(-1.95%)
Nov 27, 2019 115.85 118.21 115.85 118.21 200 -0.60(-0.51%)
Nov 26, 2019 116.85 118.81 116.85 118.81 88 +2.11(+1.81%)
Nov 22, 2019 116.70 116.70 116.70 0 -2.81(-2.35%)
Nov 21, 2019 119.61 119.61 119.51 119.51 10 -0.29(-0.24%)
Nov 19, 2019 119.80 119.80 119.80 0 +0.85(+0.71%)
Nov 18, 2019 120.95 120.95 118.95 118.95 25 +0.75(+0.63%)
Nov 15, 2019 118.20 118.20 118.20 118.20 100 +0.60(+0.51%)
Nov 14, 2019 118.00 118.00 117.60 117.60 205 -3.03(-2.51%)
Nov 13, 2019 120.63 120.63 120.63 15 +0.00(+0.00%)
Nov 11, 2019 120.63 120.63 120.63 0 +1.33(+1.12%)
Nov 08, 2019 119.30 119.30 119.30 119.30 100 +0.53(+0.45%)
Nov 07, 2019 120.30 120.35 118.50 118.77 322 -0.43(-0.36%)
Nov 06, 2019 120.90 120.90 119.20 119.20 256 +0.60(+0.51%)
Nov 05, 2019 118.60 118.60 118.60 118.60 19 -2.80(-2.31%)
Nov 04, 2019 121.40 121.40 121.40 121.40 1 +1.30(+1.08%)
Nov 01, 2019 119.69 120.10 119.69 120.10 100 +1.60(+1.35%)
Oct 31, 2019 118.70 118.70 118.50 118.50 25 +0.05(+0.04%)
Oct 30, 2019 118.45 118.45 118.45 118.45 5 +1.36(+1.16%)
Oct 29, 2019 117.10 117.10 117.10 10 +0.00(+0.00%)
Oct 28, 2019 116.55 117.10 116.55 117.10 50 +0.10(+0.09%)
Oct 25, 2019 117.00 117.00 117.00 117.00 100 -0.35(-0.30%)
Oct 24, 2019 117.10 117.35 116.55 117.35 5,355 +2.02(+1.75%)
Oct 23, 2019 115.33 115.33 115.33 115.33 254 -2.57(-2.18%)
Oct 22, 2019 117.90 117.90 117.90 117.90 23 +0.76(+0.65%)
Oct 21, 2019 116.20 117.14 116.20 117.14 12 +0.24(+0.21%)
Oct 18, 2019 116.90 116.90 116.90 116.90 100 +0.95(+0.82%)
Oct 16, 2019 115.95 115.95 115.95 0 +0.60(+0.52%)
Oct 15, 2019 116.40 116.40 115.35 115.35 95 +1.75(+1.54%)
Oct 14, 2019 113.64 113.64 113.60 113.60 255 -1.65(-1.43%)
Oct 11, 2019 115.25 115.25 115.25 115.25 100 +3.15(+2.81%)
Oct 08, 2019 112.10 112.10 112.10 0 +0.00(+0.00%)
Oct 07, 2019 112.50 113.25 112.10 112.10 480 +1.25(+1.13%)
Oct 04, 2019 110.85 110.85 110.85 110.85 100 +2.20(+2.03%)
Oct 03, 2019 110.45 110.45 108.65 108.65 65 +0.25(+0.23%)
Oct 02, 2019 108.40 108.40 108.40 108.40 145 -4.37(-3.87%)
Oct 01, 2019 112.77 112.77 112.77 112.77 51 -0.31(-0.27%)
Sep 27, 2019 113.08 113.08 113.08 0 +1.87(+1.68%)
Sep 26, 2019 113.17 113.17 111.20 111.21 1,330 -2.84(-2.49%)
Sep 23, 2019 114.05 114.05 114.05 0 +1.15(+1.02%)
Sep 20, 2019 112.90 112.90 112.90 112.90 100 +3.40(+3.11%)
Sep 19, 2019 109.50 109.50 109.50 155 +0.00(+0.00%)
Sep 18, 2019 109.50 109.50 109.50 45 +0.00(+0.00%)
Sep 17, 2019 109.50 109.50 109.50 374 +0.00(+0.00%)
Sep 16, 2019 109.50 109.50 109.50 109.50 250 +0.30(+0.27%)
Sep 13, 2019 110.65 110.65 109.20 109.20 100 +5.45(+5.25%)
Sep 11, 2019 103.75 103.75 103.75 0 -0.75(-0.72%)
Sep 10, 2019 104.50 104.50 104.50 104.50 3 -2.65(-2.47%)
Sep 09, 2019 107.15 107.15 107.15 107.15 25 -1.80(-1.65%)
Sep 06, 2019 107.72 109.00 107.72 108.95 100 +0.81(+0.75%)
Sep 05, 2019 108.14 108.14 108.14 108.14 184 +1.29(+1.20%)
Aug 30, 2019 106.85 106.85 106.85 0 +1.65(+1.57%)
Aug 29, 2019 105.20 105.20 105.20 105.20 20 +0.40(+0.38%)
Aug 28, 2019 104.40 104.80 104.40 104.80 35 -1.35(-1.27%)
Aug 27, 2019 106.15 106.15 106.15 5 +0.00(+0.00%)
Aug 26, 2019 106.15 106.15 106.15 106.15 10 +2.85(+2.76%)
Aug 23, 2019 103.30 103.30 103.30 103.30 900 -1.85(-1.76%)
Aug 22, 2019 105.15 105.15 105.15 105.15 2,108 +0.45(+0.43%)
Aug 21, 2019 104.70 104.70 104.70 104.70 65 -0.95(-0.90%)
Aug 19, 2019 105.65 105.65 105.65 0 +0.05(+0.05%)
Aug 16, 2019 105.14 105.60 105.14 105.60 200 -0.05(-0.05%)
Aug 15, 2019 105.65 105.65 105.65 10 +0.00(+0.00%)
Aug 14, 2019 105.65 105.65 105.65 195 +0.00(+0.00%)
Aug 13, 2019 105.65 105.65 105.65 105.65 12 +0.90(+0.86%)
Aug 12, 2019 104.75 104.75 104.75 104.75 35 -1.40(-1.32%)
Aug 09, 2019 106.15 106.15 106.15 50 +0.00(+0.00%)
Aug 08, 2019 106.15 106.15 106.15 106.15 10 +2.59(+2.50%)
Aug 07, 2019 103.56 103.56 103.56 103.56 110 +0.22(+0.21%)
Aug 06, 2019 103.34 103.34 103.34 103.34 160 -1.26(-1.20%)
Aug 01, 2019 104.60 104.60 104.60 0 -2.10(-1.97%)
Jul 31, 2019 106.70 106.70 106.70 150 +0.00(+0.00%)
Jul 23, 2019 106.70 106.70 106.70 0 -0.10(-0.09%)
Jul 22, 2019 104.80 106.80 104.80 106.80 112 +2.75(+2.64%)
Jul 19, 2019 105.90 105.90 104.05 104.05 100 -2.85(-2.67%)
Jul 18, 2019 105.00 106.90 105.00 106.90 525 +4.05(+3.94%)
Jul 17, 2019 103.25 103.70 102.85 102.85 2,580 +0.15(+0.15%)
Jul 16, 2019 103.15 103.97 102.70 102.70 535 -1.25(-1.20%)
Jul 11, 2019 103.95 103.95 103.95 0 +0.45(+0.43%)
Jul 10, 2019 104.49 104.49 103.50 103.50 118 +0.55(+0.53%)
Jul 09, 2019 102.95 102.95 102.95 102.95 20 -5.36(-4.95%)
Jul 03, 2019 108.31 108.31 108.31 0 +2.01(+1.89%)
Jul 02, 2019 106.30 106.30 106.30 106.30 354 +0.50(+0.47%)
Jul 01, 2019 105.80 105.80 105.80 105.80 1,230 +2.05(+1.98%)
Jun 28, 2019 103.75 105.40 103.75 103.75 100 -0.45(-0.43%)
Jun 27, 2019 104.20 104.20 104.20 80 +0.00(+0.00%)
Jun 26, 2019 104.20 104.20 104.20 104.20 3 -2.95(-2.75%)
Jun 25, 2019 107.15 107.20 106.71 107.15 1,500 +0.20(+0.19%)
Jun 24, 2019 106.50 106.95 105.95 106.95 1,075 +2.20(+2.10%)
Jun 21, 2019 104.75 104.75 104.75 195 +0.00(+0.00%)
Jun 20, 2019 104.75 104.75 104.75 104.75 300 -0.05(-0.05%)
Jun 19, 2019 104.84 104.84 104.80 104.80 220 -0.75(-0.71%)
Jun 18, 2019 105.25 105.55 105.25 105.55 494 +2.45(+2.38%)
Jun 17, 2019 103.10 103.10 103.10 103.10 50 +1.05(+1.03%)
Jun 14, 2019 102.10 102.10 102.05 102.05 200 -0.15(-0.15%)
Jun 13, 2019 102.20 102.20 102.20 25 +0.00(+0.00%)
Jun 12, 2019 102.20 102.20 102.20 290 +0.00(+0.00%)
Jun 11, 2019 104.25 104.25 102.20 102.20 1,884 +1.20(+1.19%)
Jun 10, 2019 101.05 101.05 101.00 101.00 598 +0.00(+0.00%)
Jun 07, 2019 100.65 101.00 100.65 101.00 500 +1.00(+1.00%)
Jun 06, 2019 99.35 100.00 99.35 100.00 5,331 +1.15(+1.16%)
Jun 05, 2019 98.85 98.85 98.85 98.85 15 -1.15(-1.15%)
Jun 04, 2019 100.00 100.00 100.00 100.00 3,643 +3.34(+3.46%)
Jun 03, 2019 96.66 96.66 96.66 170 +0.00(+0.00%)
May 31, 2019 96.00 97.35 96.00 96.66 3,800 -0.04(-0.05%)
May 30, 2019 96.70 96.70 96.70 96.70 45 -0.56(-0.57%)
May 29, 2019 96.50 97.26 96.50 97.26 315 -1.94(-1.96%)
May 28, 2019 99.15 101.00 99.15 99.20 301 -1.65(-1.64%)
May 24, 2019 100.85 100.85 100.85 100.85 200 +0.89(+0.90%)
May 22, 2019 99.95 99.95 99.95 0 -0.73(-0.73%)
May 21, 2019 102.60 102.60 100.69 100.69 143 +0.04(+0.04%)
May 20, 2019 101.00 101.00 100.65 100.65 67 -0.20(-0.20%)
May 17, 2019 100.85 100.85 100.85 100.85 100 -0.65(-0.64%)
May 16, 2019 101.35 101.50 101.35 101.50 23 -0.50(-0.49%)
May 15, 2019 101.90 102.00 101.80 102.00 1,992 -2.56(-2.45%)
May 14, 2019 105.10 105.10 104.56 104.56 73 -1.94(-1.82%)
May 13, 2019 107.00 107.00 106.40 106.50 620 -1.19(-1.11%)
May 10, 2019 107.69 107.69 107.69 107.69 100 +0.44(+0.41%)
May 06, 2019 107.25 107.25 107.25 0 +0.85(+0.80%)
May 03, 2019 106.60 106.60 106.40 106.40 100 -0.45(-0.42%)
May 02, 2019 107.12 107.12 106.85 106.85 120 +1.50(+1.42%)
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.