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

Merck Kgaa (OP: MKGAF )

178.25 UNCHANGED
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 (%)
Jul 26, 2017 110.55 110.55 110.55 0 -3.95(-3.45%)
Jul 24, 2017 114.50 114.50 114.50 0 -1.50(-1.29%)
Jul 21, 2017 116.00 116.00 116.00 116.00 100 -0.49(-0.42%)
Jul 17, 2017 116.49 116.49 116.49 0 +0.49(+0.42%)
Jul 11, 2017 116.00 116.00 116.00 0 +0.52(+0.45%)
Jul 10, 2017 115.48 115.48 115.48 115.48 30 -0.52(-0.45%)
Jul 07, 2017 115.27 116.00 115.27 116.00 519 +0.12(+0.10%)
Jul 06, 2017 115.88 115.88 115.88 115.88 12 -2.12(-1.80%)
Jul 05, 2017 118.00 118.00 118.00 118.00 1,000 -5.64(-4.56%)
Jul 03, 2017 123.64 123.64 123.64 123.64 0 +0.00(+0.00%)
Jun 28, 2017 123.64 123.64 123.64 0 -0.02(-0.01%)
Jun 27, 2017 123.66 123.66 123.66 123.66 2 +2.85(+2.36%)
Jun 19, 2017 120.81 120.81 120.81 0 +0.15(+0.12%)
Jun 13, 2017 120.66 120.66 120.66 0 +1.91(+1.61%)
Jun 08, 2017 118.75 118.75 118.75 0 -2.25(-1.86%)
Jun 07, 2017 120.11 121.00 120.11 121.00 316 -1.35(-1.10%)
Jun 02, 2017 122.35 122.35 122.35 0 +2.65(+2.21%)
May 31, 2017 119.70 119.70 119.70 0 +2.96(+2.54%)
May 26, 2017 116.74 116.74 116.74 0 -0.13(-0.11%)
May 24, 2017 116.87 116.87 116.87 0 -3.91(-3.24%)
May 22, 2017 120.78 120.78 120.78 0 -0.49(-0.40%)
May 19, 2017 120.15 121.27 120.15 121.27 934 +0.57(+0.47%)
May 18, 2017 120.70 120.70 120.70 120.70 9 -3.12(-2.52%)
May 17, 2017 123.63 123.82 123.63 123.82 164 +0.71(+0.58%)
May 15, 2017 123.11 123.11 123.11 0 -1.29(-1.04%)
May 12, 2017 124.40 124.40 124.40 124.40 25 +2.56(+2.10%)
May 11, 2017 121.44 121.84 121.44 121.84 20 -0.36(-0.29%)
May 10, 2017 122.20 122.20 122.20 122.20 29 +1.63(+1.35%)
May 09, 2017 120.57 120.57 120.57 120.57 29 +0.82(+0.68%)
May 08, 2017 120.11 120.11 119.75 119.75 51 +0.20(+0.17%)
May 04, 2017 119.55 119.55 119.55 0 +2.80(+2.40%)
May 03, 2017 118.00 118.00 116.75 116.75 171 -1.44(-1.22%)
May 02, 2017 118.21 118.21 118.19 118.19 32 +1.97(+1.70%)
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.