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 (%)
May 21, 2024 176.08 178.25 176.08 178.25 12 -4.75(-2.60%)
May 20, 2024 184.39 184.39 180.00 183.00 82 +3.00(+1.67%)
May 17, 2024 181.58 185.50 178.58 180.00 261 -2.50(-1.37%)
May 16, 2024 181.55 182.57 181.46 182.50 757 +6.91(+3.93%)
May 15, 2024 178.46 178.46 175.59 175.59 290 +2.78(+1.61%)
May 14, 2024 168.75 172.81 168.75 172.81 176 +8.51(+5.18%)
May 13, 2024 168.46 168.46 164.31 164.31 42 -4.04(-2.40%)
May 10, 2024 168.16 168.35 166.25 168.35 2,003 +2.92(+1.76%)
May 09, 2024 165.43 165.43 165.43 165.43 1 +0.28(+0.17%)
May 08, 2024 166.54 166.54 165.15 165.15 183 -3.63(-2.15%)
May 07, 2024 168.78 168.78 168.78 168.78 1 +6.03(+3.71%)
May 06, 2024 162.43 166.56 160.73 162.75 666 +0.52(+0.32%)
May 03, 2024 161.82 165.97 161.82 162.23 100 +0.23(+0.14%)
May 02, 2024 161.44 163.20 158.41 162.00 223 +7.90(+5.12%)
May 01, 2024 162.15 162.15 154.10 154.10 21 -6.90(-4.28%)
Apr 30, 2024 162.28 162.28 161.00 161.00 56 -2.26(-1.39%)
Apr 29, 2024 161.41 163.26 160.03 163.26 42 +6.18(+3.94%)
Apr 26, 2024 166.52 166.52 157.08 157.08 100 -8.25(-4.99%)
Apr 25, 2024 154.80 165.33 154.80 165.33 1,092 +6.97(+4.40%)
Apr 24, 2024 168.13 168.13 158.36 158.36 111 -2.14(-1.33%)
Apr 23, 2024 160.50 160.50 160.50 160.50 18 +4.50(+2.89%)
Apr 22, 2024 152.05 156.00 152.05 156.00 63 +0.00(+0.00%)
Apr 19, 2024 155.99 156.03 154.31 156.00 361 -2.75(-1.73%)
Apr 17, 2024 158.75 0 -3.63(-2.24%)
Apr 16, 2024 162.38 162.38 162.38 162.38 5 +0.38(+0.24%)
Apr 15, 2024 163.69 163.69 158.98 162.00 267 -1.51(-0.92%)
Apr 12, 2024 163.36 163.75 161.78 163.51 285 -1.39(-0.84%)
Apr 11, 2024 161.95 164.90 161.95 164.90 41 +3.40(+2.11%)
Apr 10, 2024 160.96 162.63 160.80 161.50 671 -6.75(-4.01%)
Apr 09, 2024 166.81 168.25 165.10 168.25 113 +5.63(+3.46%)
Apr 08, 2024 166.63 166.63 162.62 162.62 29 +0.62(+0.38%)
Apr 05, 2024 167.53 167.90 160.57 162.00 205 -7.10(-4.20%)
Apr 04, 2024 170.60 170.60 169.10 169.10 566 -2.40(-1.40%)
Apr 03, 2024 169.41 173.19 169.41 171.50 20,068 +2.25(+1.33%)
Apr 02, 2024 169.25 169.25 169.25 169.25 22 -7.25(-4.11%)
Apr 01, 2024 180.43 180.43 172.94 176.50 664 -0.31(-0.18%)
Mar 28, 2024 178.09 178.15 175.73 176.81 617 +2.59(+1.48%)
Mar 27, 2024 172.50 174.22 172.14 174.22 437 +1.78(+1.03%)
Mar 26, 2024 171.38 173.50 171.38 172.45 448 -1.55(-0.89%)
Mar 25, 2024 174.41 174.79 172.54 174.00 279 +2.76(+1.61%)
Mar 22, 2024 180.68 180.68 171.24 171.24 100 -4.26(-2.43%)
Mar 21, 2024 174.86 175.50 174.22 175.50 199 +7.32(+4.35%)
Mar 20, 2024 168.18 168.18 168.18 168.18 31 -2.82(-1.65%)
Mar 19, 2024 170.78 171.55 170.78 171.00 390 +0.50(+0.29%)
Mar 18, 2024 170.46 171.03 170.46 170.50 346 -4.36(-2.49%)
Mar 15, 2024 173.47 175.54 173.47 174.86 176 +1.36(+0.78%)
Mar 14, 2024 174.69 174.69 173.50 173.50 477 -2.22(-1.26%)
Mar 13, 2024 175.72 175.72 175.72 175.72 5,206 -0.28(-0.16%)
Mar 12, 2024 174.94 176.00 174.94 176.00 104 +4.25(+2.47%)
Mar 11, 2024 169.62 171.75 169.03 171.75 263 -0.25(-0.15%)
Mar 08, 2024 173.00 173.00 172.00 172.00 285 -2.75(-1.57%)
Mar 07, 2024 174.38 174.75 171.78 174.75 128 +0.00(+0.00%)
Mar 06, 2024 174.38 174.75 174.38 174.75 42 +1.55(+0.89%)
Mar 05, 2024 172.12 173.70 170.75 173.20 165 -0.30(-0.17%)
Mar 04, 2024 172.72 173.50 170.00 173.50 176 +0.50(+0.29%)
Mar 01, 2024 171.37 173.00 171.26 173.00 350 +3.00(+1.76%)
Feb 29, 2024 172.33 172.33 170.00 170.00 590 -1.03(-0.60%)
Feb 28, 2024 171.03 171.50 171.03 171.03 594 +0.03(+0.01%)
Feb 27, 2024 169.07 171.00 169.07 171.00 132 +1.00(+0.59%)
Feb 26, 2024 172.00 172.00 169.99 170.00 92 -0.03(-0.01%)
Feb 23, 2024 172.40 172.40 170.03 170.03 177 +0.03(+0.01%)
Feb 22, 2024 169.80 171.97 168.03 170.00 397 +3.90(+2.35%)
Feb 21, 2024 163.94 167.88 163.94 166.10 6,985 -2.40(-1.42%)
Feb 20, 2024 167.95 168.50 164.03 168.50 62 -1.50(-0.88%)
Feb 16, 2024 168.10 170.00 166.25 170.00 549 +1.00(+0.59%)
Feb 15, 2024 166.03 169.18 166.03 169.00 1,955 +1.50(+0.90%)
Feb 14, 2024 167.00 167.50 162.50 167.50 49 +5.50(+3.40%)
Feb 13, 2024 160.25 164.25 160.25 162.00 306 -4.75(-2.85%)
Feb 12, 2024 164.44 166.75 162.97 166.75 383 +0.50(+0.30%)
Feb 09, 2024 165.45 166.25 162.25 166.25 122 +1.50(+0.91%)
Feb 08, 2024 163.21 164.75 160.25 164.75 107 +5.50(+3.45%)
Feb 07, 2024 159.25 160.64 159.25 159.25 19 -2.75(-1.70%)
Feb 06, 2024 159.76 163.54 159.76 162.00 410 +5.00(+3.18%)
Feb 05, 2024 160.28 161.25 157.00 157.00 631 -3.99(-2.48%)
Feb 02, 2024 160.37 161.27 157.43 160.99 342 -3.51(-2.13%)
Feb 01, 2024 161.10 164.75 160.05 164.50 535 +2.25(+1.39%)
Jan 31, 2024 162.25 165.53 162.25 162.25 77 -4.50(-2.70%)
Jan 30, 2024 165.66 166.75 162.25 166.75 48 +2.22(+1.35%)
Jan 29, 2024 167.38 169.25 164.53 164.53 279 -5.47(-3.22%)
Jan 26, 2024 169.53 171.22 167.03 170.00 322 +8.22(+5.08%)
Jan 25, 2024 157.50 161.78 157.50 161.78 56 +3.03(+1.91%)
Jan 24, 2024 158.75 163.49 158.75 158.75 19 -4.70(-2.88%)
Jan 23, 2024 161.30 163.45 159.05 163.45 113 +4.02(+2.52%)
Jan 22, 2024 160.19 162.85 159.43 159.43 1,418 -1.60(-0.99%)
Jan 19, 2024 156.90 161.25 156.85 161.03 627 +0.03(+0.02%)
Jan 18, 2024 160.48 161.53 157.72 161.00 1,691 +1.25(+0.78%)
Jan 17, 2024 158.61 161.53 157.25 159.75 717 -0.25(-0.16%)
Jan 16, 2024 156.78 161.68 156.78 160.00 907 +3.28(+2.09%)
Jan 12, 2024 159.93 160.25 156.00 156.72 199 +2.53(+1.64%)
Jan 11, 2024 155.74 157.53 154.20 154.20 24,518 -4.80(-3.02%)
Jan 10, 2024 156.05 159.00 156.05 159.00 677 +2.22(+1.42%)
Jan 09, 2024 156.66 157.02 156.66 156.78 163 +0.78(+0.50%)
Jan 08, 2024 153.30 157.65 152.75 156.00 806 -0.15(-0.10%)
Jan 05, 2024 153.90 157.09 153.90 156.15 100 -0.85(-0.54%)
Jan 04, 2024 157.52 159.00 154.97 157.00 134 +1.50(+0.96%)
Jan 03, 2024 155.77 155.80 154.72 155.50 255 +1.00(+0.65%)
Jan 02, 2024 157.43 157.93 154.50 154.50 35 -6.50(-4.04%)
Dec 29, 2023 157.75 161.00 157.62 161.00 450 +1.05(+0.66%)
Dec 28, 2023 156.95 160.18 155.00 159.95 176 +2.95(+1.88%)
Dec 27, 2023 161.11 161.11 155.80 157.00 202 +5.75(+3.80%)
Dec 26, 2023 151.25 160.45 151.25 151.25 1,094 -8.06(-5.06%)
Dec 22, 2023 156.79 159.31 153.06 159.31 128 +6.31(+4.12%)
Dec 21, 2023 153.94 158.34 150.71 153.00 300 +0.00(+0.00%)
Dec 20, 2023 158.85 158.85 151.38 153.00 563 -5.04(-3.19%)
Dec 19, 2023 154.34 158.04 151.83 158.04 55 +6.32(+4.16%)
Dec 18, 2023 153.79 155.75 151.72 151.72 728 -0.28(-0.18%)
Dec 15, 2023 151.78 154.05 150.00 152.00 409 -4.00(-2.56%)
Dec 14, 2023 153.61 156.25 151.78 156.00 1,607 +9.50(+6.48%)
Dec 13, 2023 144.72 147.45 144.72 146.50 3,067 -0.22(-0.15%)
Dec 12, 2023 147.70 150.53 145.55 146.72 347 -5.08(-3.34%)
Dec 11, 2023 152.03 153.03 151.80 151.80 5,333 -1.90(-1.24%)
Dec 08, 2023 153.31 153.70 152.40 153.70 665 -2.05(-1.32%)
Dec 07, 2023 154.99 156.11 154.19 155.75 458 +2.00(+1.30%)
Dec 06, 2023 153.04 153.78 151.75 153.75 39,988 -13.89(-8.29%)
Dec 05, 2023 174.10 177.64 167.64 167.64 7,123 -6.61(-3.79%)
Dec 04, 2023 175.59 177.45 172.54 174.25 900 -2.75(-1.55%)
Dec 01, 2023 175.90 177.00 168.70 177.00 611 +4.00(+2.31%)
Nov 30, 2023 177.13 178.00 170.26 173.00 205 -3.00(-1.70%)
Nov 29, 2023 172.53 176.00 172.53 176.00 106 +4.51(+2.63%)
Nov 28, 2023 173.40 173.40 171.49 171.49 106 -2.51(-1.44%)
Nov 27, 2023 177.00 179.88 172.00 174.00 965 -3.00(-1.69%)
Nov 24, 2023 179.68 179.68 175.52 177.00 451 +2.00(+1.14%)
Nov 22, 2023 176.42 177.00 175.00 175.00 343 -4.00(-2.23%)
Nov 21, 2023 174.02 181.54 173.35 179.00 439 +0.06(+0.03%)
Nov 20, 2023 176.77 178.94 171.10 178.94 1,425 +10.94(+6.51%)
Nov 17, 2023 175.20 175.20 168.00 168.00 100 +2.06(+1.24%)
Nov 16, 2023 168.08 170.36 165.94 165.94 166 -3.06(-1.81%)
Nov 15, 2023 164.60 169.44 164.60 169.00 4,122 +6.50(+4.00%)
Nov 13, 2023 162.50 6,104 +1.75(+1.09%)
Nov 10, 2023 161.45 164.35 157.50 160.75 255 -1.67(-1.03%)
Nov 09, 2023 166.76 166.76 162.42 162.42 12,776 +7.22(+4.66%)
Nov 08, 2023 155.06 161.96 155.06 155.19 107 +0.19(+0.13%)
Nov 07, 2023 154.34 155.00 153.50 155.00 245 -2.25(-1.43%)
Nov 06, 2023 158.35 160.46 153.47 157.25 1,204 -4.44(-2.74%)
Nov 03, 2023 160.14 161.69 154.35 161.69 610 +10.19(+6.72%)
Nov 02, 2023 154.93 157.22 150.68 151.50 189 +3.53(+2.39%)
Nov 01, 2023 147.69 147.97 147.65 147.97 626 -4.42(-2.90%)
Oct 31, 2023 146.88 152.39 145.91 152.39 620 +8.74(+6.08%)
Oct 30, 2023 147.17 148.85 143.46 143.65 315 -7.35(-4.87%)
Oct 27, 2023 155.46 155.46 149.09 151.00 928 -4.78(-3.07%)
Oct 26, 2023 155.85 155.85 149.85 155.78 82 +5.73(+3.82%)
Oct 25, 2023 149.89 150.05 149.60 150.05 1,044 -0.95(-0.63%)
Oct 24, 2023 151.00 151.00 151.00 151.00 1 -4.00(-2.58%)
Oct 23, 2023 153.65 155.18 152.85 155.00 888 -0.25(-0.16%)
Oct 20, 2023 157.71 159.23 155.25 155.25 946 -1.75(-1.11%)
Oct 19, 2023 158.00 158.00 156.70 157.00 12,015 +5.72(+3.78%)
Oct 18, 2023 152.53 155.70 150.75 151.28 70 -3.67(-2.37%)
Oct 17, 2023 158.62 158.62 154.72 154.95 452 -3.05(-1.93%)
Oct 16, 2023 155.01 159.39 155.01 158.00 298 -0.75(-0.47%)
Oct 13, 2023 157.00 160.88 157.00 158.75 215 -1.75(-1.09%)
Oct 12, 2023 160.50 160.50 160.50 160.50 100 -5.50(-3.31%)
Oct 11, 2023 166.38 166.38 163.38 166.00 1,190 +0.95(+0.58%)
Oct 10, 2023 165.05 165.05 165.05 165.05 94 +2.05(+1.26%)
Oct 09, 2023 161.50 165.50 161.50 163.00 34 -4.00(-2.40%)
Oct 06, 2023 162.75 167.46 162.75 167.00 256 +4.50(+2.77%)
Oct 05, 2023 162.50 164.12 160.62 162.50 164 -1.50(-0.91%)
Oct 04, 2023 162.93 164.05 162.93 164.00 145 +4.28(+2.68%)
Oct 03, 2023 161.25 162.95 159.50 159.72 70 -2.78(-1.71%)
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.