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
Historical Prices
Year:
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.
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.