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

Merck Kgaa (OP: MKGAF )

182.28 +4.03 (+2.26%)
Streaming Delayed Price Updated: 10:48 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 (%)
Apr 25, 2018 97.35 97.35 97.35 0 -2.90(-2.89%)
Apr 24, 2018 99.50 100.25 99.28 100.25 77 +0.60(+0.60%)
Apr 23, 2018 99.65 99.65 99.65 99.65 342 +0.00(+0.00%)
Apr 20, 2018 101.29 101.29 99.65 99.65 86 -0.40(-0.40%)
Apr 19, 2018 102.05 102.25 100.05 100.05 68 -0.10(-0.10%)
Apr 18, 2018 100.15 100.15 100.15 100.15 11 +0.82(+0.83%)
Apr 16, 2018 99.33 99.33 99.33 0 -0.47(-0.47%)
Apr 06, 2018 99.80 99.80 99.80 0 +4.38(+4.59%)
Apr 04, 2018 95.42 95.42 95.42 0 +0.42(+0.44%)
Apr 02, 2018 95.00 95.00 95.00 0 -1.10(-1.14%)
Mar 29, 2018 96.10 96.10 96.10 0 +1.00(+1.05%)
Mar 28, 2018 95.10 95.10 95.10 95.10 100 +2.72(+2.94%)
Mar 26, 2018 92.38 92.38 92.38 0 -1.99(-2.11%)
Mar 23, 2018 94.60 94.60 94.37 94.37 55 -0.05(-0.05%)
Mar 21, 2018 94.42 94.42 94.42 0 -1.48(-1.54%)
Mar 19, 2018 95.90 95.90 95.90 0 -2.35(-2.39%)
Mar 16, 2018 96.25 98.25 96.25 98.25 15 +2.65(+2.77%)
Mar 15, 2018 96.02 96.02 95.60 95.60 250 +0.75(+0.79%)
Mar 08, 2018 94.85 94.85 94.85 0 -6.10(-6.04%)
Mar 07, 2018 100.95 95.45 100.95 95,083 +5.50(+5.76%)
Mar 02, 2018 95.45 95.45 95.45 0 -4.00(-4.02%)
Feb 28, 2018 99.45 99.45 99.45 0 -3.75(-3.63%)
Feb 16, 2018 103.20 103.20 103.20 70,000 -0.49(-0.47%)
Feb 15, 2018 103.69 103.69 103.69 103.69 47,495 +3.24(+3.22%)
Feb 13, 2018 100.45 100.45 100.45 487 -1.40(-1.37%)
Feb 12, 2018 101.85 101.85 101.85 101.85 202 +2.13(+2.14%)
Feb 09, 2018 99.70 99.72 99.70 99.72 650 -0.28(-0.28%)
Feb 08, 2018 100.30 100.34 99.98 100.00 754 -3.05(-2.96%)
Feb 07, 2018 103.05 103.05 103.05 103.05 20,500 +0.03(+0.03%)
Feb 06, 2018 103.03 103.03 103.03 103.03 200,000 -3.03(-2.86%)
Feb 05, 2018 106.06 106.06 106.06 106.06 5 -2.69(-2.47%)
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.