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

Merck Kgaa (OP: MKGAF )

177.62 -10.44 (-5.55%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
Mar 31, 2023 188.39 191.55 186.67 191.55 236 +6.25(+3.37%)
Mar 30, 2023 186.06 188.53 185.30 185.30 4 +4.25(+2.35%)
Mar 29, 2023 181.07 181.07 181.05 181.05 26 +1.05(+0.58%)
Mar 28, 2023 185.00 185.00 180.00 180.00 6 -4.78(-2.59%)
Mar 27, 2023 185.47 191.28 184.78 184.78 27 +0.00(+0.00%)
Mar 24, 2023 177.81 184.78 177.81 184.78 583 +3.66(+2.02%)
Mar 23, 2023 181.12 181.12 181.12 181.12 1 +3.12(+1.76%)
Mar 22, 2023 178.12 178.12 178.00 178.00 243 -1.75(-0.97%)
Mar 21, 2023 181.82 181.82 177.80 179.75 278 +4.75(+2.71%)
Mar 20, 2023 176.45 176.45 172.58 175.00 156 +0.85(+0.49%)
Mar 17, 2023 173.57 174.15 173.57 174.15 102 -2.34(-1.33%)
Mar 16, 2023 176.49 176.49 176.49 176.49 1 +1.89(+1.08%)
Mar 15, 2023 172.28 174.60 171.55 174.60 61 -7.90(-4.33%)
Mar 14, 2023 183.25 184.22 179.00 182.50 107 +0.25(+0.14%)
Mar 13, 2023 184.70 184.70 180.83 182.25 95 -4.48(-2.40%)
Mar 10, 2023 186.73 186.73 182.27 186.73 100 +4.21(+2.31%)
Mar 09, 2023 185.18 185.18 182.52 182.52 51 -6.60(-3.49%)
Mar 08, 2023 186.60 189.12 182.79 189.12 1,693 +1.12(+0.60%)
Mar 07, 2023 191.19 191.19 188.00 188.00 24 -6.20(-3.19%)
Mar 06, 2023 188.34 194.20 188.34 194.20 170 +6.38(+3.39%)
Mar 03, 2023 189.94 190.90 187.82 187.82 100 -3.40(-1.78%)
Mar 02, 2023 191.23 191.23 191.23 191.23 1 +5.25(+2.82%)
Mar 01, 2023 189.58 189.78 185.97 185.98 441 -5.52(-2.88%)
Feb 28, 2023 190.09 191.50 190.00 191.50 43 +0.50(+0.26%)
Feb 24, 2023 191.00 0 -5.75(-2.92%)
Feb 22, 2023 196.75 0 +2.00(+1.03%)
Feb 21, 2023 194.50 197.94 192.50 194.75 440 -0.25(-0.13%)
Feb 17, 2023 195.00 198.15 193.35 195.00 181 -2.25(-1.14%)
Feb 16, 2023 196.95 199.57 196.00 197.25 267 -3.46(-1.72%)
Feb 15, 2023 200.46 200.71 200.00 200.71 49 -4.04(-1.98%)
Feb 14, 2023 204.96 204.96 204.75 204.75 41 +5.00(+2.50%)
Feb 13, 2023 199.87 200.48 197.62 199.75 676 -0.50(-0.25%)
Feb 10, 2023 196.50 200.50 196.50 200.25 124 -0.80(-0.40%)
Feb 09, 2023 201.71 201.71 197.68 201.05 58 -0.45(-0.22%)
Feb 08, 2023 197.00 201.50 195.88 201.50 718 +6.50(+3.33%)
Feb 07, 2023 195.09 197.90 193.10 195.00 1,169 -3.50(-1.76%)
Feb 06, 2023 195.69 204.25 195.13 198.50 357 -2.50(-1.24%)
Feb 03, 2023 201.33 201.33 194.70 201.00 331 -1.36(-0.67%)
Feb 02, 2023 202.36 202.36 200.95 202.36 21 +4.06(+2.05%)
Feb 01, 2023 201.63 204.21 198.30 198.30 30 -11.70(-5.57%)
Jan 31, 2023 209.06 210.00 209.06 210.00 16 -2.85(-1.34%)
Jan 30, 2023 209.34 212.85 207.50 212.85 85 +3.80(+1.82%)
Jan 27, 2023 207.00 209.05 207.00 209.05 100 +0.05(+0.02%)
Jan 26, 2023 209.00 209.00 208.10 209.00 8 -0.05(-0.02%)
Jan 25, 2023 208.24 209.05 208.24 209.05 843 +0.55(+0.26%)
Jan 24, 2023 208.50 208.50 208.50 208.50 3 +1.40(+0.68%)
Jan 23, 2023 208.06 212.50 207.10 207.10 71 +2.60(+1.27%)
Jan 20, 2023 202.55 204.50 202.55 204.50 1,263 -3.13(-1.51%)
Jan 19, 2023 204.50 207.63 204.50 207.63 3,562 -0.29(-0.14%)
Jan 18, 2023 208.81 208.81 207.92 207.92 11 -4.58(-2.16%)
Jan 17, 2023 214.24 215.00 210.95 212.50 221 +0.65(+0.31%)
Jan 13, 2023 214.65 215.00 211.85 211.85 511 -2.65(-1.24%)
Jan 12, 2023 209.51 215.94 208.83 214.50 255 -0.50(-0.23%)
Jan 11, 2023 217.71 219.04 215.00 215.00 1,048 +7.50(+3.61%)
Jan 10, 2023 207.89 209.50 207.50 207.50 6,864 -1.50(-0.72%)
Jan 09, 2023 207.45 210.85 205.65 209.00 232 +7.50(+3.72%)
Jan 06, 2023 201.10 201.50 201.10 201.50 100 -2.50(-1.23%)
Jan 04, 2023 204.00 0 +13.42(+7.04%)
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.