Merck Kgaa ADR (OP: MKKGY )

45.73 USD -0.40 (-0.86%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 46.58 46.58 45.93 46.13 21,501 -0.25(-0.54%)
Sep 16, 2021 46.07 46.41 45.99 46.38 33,685 -0.45(-0.96%)
Sep 15, 2021 46.95 46.96 46.56 46.83 26,843 -0.19(-0.40%)
Sep 14, 2021 46.70 47.69 46.64 47.02 30,598 -0.76(-1.60%)
Sep 13, 2021 48.87 48.87 47.63 47.78 22,072 -0.20(-0.41%)
Sep 10, 2021 48.88 48.88 47.98 47.98 112,503 -0.87(-1.78%)
Sep 09, 2021 48.32 48.93 47.99 48.85 160,449 +1.46(+3.08%)
Sep 08, 2021 47.41 47.51 47.22 47.39 19,286 -0.45(-0.93%)
Sep 07, 2021 47.99 48.02 47.58 47.83 14,949 -1.19(-2.44%)
Sep 03, 2021 48.34 49.05 48.32 49.03 18,500 +0.06(+0.12%)
Sep 02, 2021 48.94 49.08 48.83 48.97 34,957 +0.79(+1.64%)
Sep 01, 2021 48.07 48.27 47.93 48.18 41,705 +0.58(+1.22%)
Aug 31, 2021 48.08 48.29 47.46 47.60 25,877 -0.26(-0.54%)
Aug 30, 2021 47.42 47.86 47.39 47.86 18,483 +0.86(+1.83%)
Aug 27, 2021 47.12 47.29 46.55 47.00 14,992 +0.09(+0.19%)
Aug 26, 2021 46.84 47.15 46.72 46.91 16,307 -0.33(-0.70%)
Aug 25, 2021 46.91 47.26 46.87 47.24 19,040 -0.09(-0.19%)
Aug 24, 2021 47.66 47.80 47.10 47.33 20,565 -0.43(-0.91%)
Aug 23, 2021 47.84 48.30 47.43 47.76 62,649 -0.76(-1.58%)
Aug 20, 2021 47.71 48.55 47.71 48.53 21,953 +1.17(+2.47%)
Aug 19, 2021 46.92 48.10 46.91 47.36 25,570 +0.45(+0.96%)
Aug 18, 2021 47.55 47.55 46.67 46.91 29,918 +0.47(+1.01%)
Aug 17, 2021 46.65 46.78 46.34 46.44 26,333 +0.06(+0.13%)
Aug 16, 2021 46.35 46.64 46.07 46.38 51,609 +0.51(+1.11%)
Aug 13, 2021 45.53 46.07 45.53 45.87 36,853 +0.82(+1.82%)
Aug 12, 2021 44.55 45.05 44.55 45.05 12,548 +0.92(+2.08%)
Aug 11, 2021 44.22 44.29 44.08 44.13 12,791 +0.51(+1.17%)
Aug 10, 2021 44.31 44.50 43.60 43.62 74,213 -0.22(-0.50%)
Aug 09, 2021 43.16 43.84 43.03 43.84 43,577 +1.37(+3.23%)
Aug 06, 2021 42.94 42.94 42.39 42.47 26,547 -2.17(-4.86%)
Aug 05, 2021 44.21 44.65 44.21 44.64 31,236 +2.97(+7.13%)
Aug 04, 2021 42.02 42.04 41.67 41.67 18,854 +0.15(+0.36%)
Aug 03, 2021 41.49 41.74 41.31 41.52 56,638 +0.12(+0.29%)
Aug 02, 2021 41.20 41.83 41.19 41.40 23,448 +0.38(+0.93%)
Jul 30, 2021 41.11 41.42 40.96 41.02 15,081 +0.01(+0.02%)
Jul 29, 2021 41.20 41.20 40.90 41.01 14,920 -0.05(-0.12%)
Jul 28, 2021 40.94 41.19 40.55 41.06 13,113 +0.28(+0.69%)
Jul 27, 2021 40.81 41.90 40.64 40.78 25,311 +0.21(+0.51%)
Jul 26, 2021 40.79 41.00 40.46 40.57 18,004 -0.42(-1.03%)
Jul 23, 2021 40.87 41.06 40.78 40.99 23,983 +1.06(+2.67%)
Jul 22, 2021 40.30 40.30 39.93 39.93 45,821 +0.29(+0.73%)
Jul 21, 2021 39.61 40.57 39.45 39.64 31,625 -0.13(-0.33%)
Jul 20, 2021 39.71 39.98 39.45 39.77 19,510 -0.24(-0.60%)
Jul 19, 2021 39.96 40.12 39.82 40.01 28,856 -0.24(-0.60%)
Jul 16, 2021 40.46 40.46 40.24 40.25 18,423 -0.27(-0.67%)
Jul 15, 2021 40.40 40.54 40.39 40.52 14,852 -0.07(-0.17%)
Jul 14, 2021 40.34 40.69 40.34 40.59 32,802 +0.25(+0.62%)
Jul 13, 2021 40.39 40.64 40.34 40.34 17,758 +0.02(+0.05%)
Jul 12, 2021 40.45 41.50 40.25 40.32 23,662 +0.00(+0.00%)
Jul 09, 2021 40.23 40.73 40.16 40.32 42,497 +0.32(+0.80%)
Jul 08, 2021 40.28 40.29 40.00 40.00 24,743 +0.09(+0.23%)
Jul 07, 2021 39.77 40.00 39.76 39.91 26,829 +0.69(+1.76%)
Jul 06, 2021 39.45 39.45 39.06 39.22 20,836 +0.51(+1.32%)
Jul 02, 2021 38.59 38.80 38.56 38.71 17,556 +0.09(+0.25%)
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.