Skip to main content

Merck Kgaa ADR (OP: MKKGY )

32.98 +0.09 (+0.27%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 32.50 32.98 32.48 32.89 31,743 -0.08(-0.24%)
Oct 29, 2024 33.09 33.28 32.91 32.97 59,032 -0.67(-1.99%)
Oct 28, 2024 33.73 33.82 33.62 33.64 31,662 +0.06(+0.18%)
Oct 25, 2024 33.59 33.80 33.53 33.58 64,697 -0.06(-0.18%)
Oct 24, 2024 33.97 33.97 33.55 33.64 24,224 -0.51(-1.49%)
Oct 23, 2024 34.28 34.30 34.06 34.15 38,383 -0.76(-2.18%)
Oct 22, 2024 34.64 35.12 34.64 34.91 34,524 -0.06(-0.17%)
Oct 21, 2024 35.06 35.09 34.95 34.97 28,774 -0.77(-2.16%)
Oct 18, 2024 35.93 35.97 35.67 35.74 49,634 +0.01(+0.03%)
Oct 17, 2024 36.16 36.16 35.66 35.73 65,515 +2.24(+6.69%)
Oct 16, 2024 33.42 33.78 33.42 33.49 46,901 -0.50(-1.47%)
Oct 15, 2024 34.31 34.63 33.99 33.99 26,637 -0.48(-1.41%)
Oct 14, 2024 34.42 34.62 34.40 34.48 51,870 +0.26(+0.75%)
Oct 11, 2024 34.32 34.33 34.14 34.22 48,820 +0.43(+1.27%)
Oct 10, 2024 34.24 34.24 33.72 33.79 41,667 -0.30(-0.88%)
Oct 09, 2024 34.00 34.09 33.90 34.09 18,146 +0.21(+0.62%)
Oct 08, 2024 33.75 33.93 33.61 33.88 32,534 +0.46(+1.36%)
Oct 07, 2024 33.38 33.70 33.33 33.42 617,124 -0.64(-1.88%)
Oct 04, 2024 33.89 34.21 33.87 34.06 287,542 -0.57(-1.63%)
Oct 03, 2024 34.72 34.74 34.49 34.63 40,194 -0.07(-0.20%)
Oct 02, 2024 34.37 34.77 34.34 34.70 20,267 +0.09(+0.26%)
Oct 01, 2024 34.94 34.94 34.20 34.61 25,042 -0.77(-2.18%)
Sep 30, 2024 35.37 35.46 35.12 35.38 44,455 -0.33(-0.92%)
Sep 27, 2024 36.01 36.06 35.63 35.71 23,462 -0.31(-0.86%)
Sep 26, 2024 35.89 36.03 35.76 36.02 22,604 +1.45(+4.19%)
Sep 25, 2024 34.95 34.95 34.43 34.57 18,488 -0.23(-0.66%)
Sep 24, 2024 34.65 34.87 34.63 34.80 26,157 +0.19(+0.54%)
Sep 23, 2024 34.67 34.67 34.55 34.61 25,460 -0.62(-1.75%)
Sep 20, 2024 35.43 35.73 35.05 35.23 23,595 -2.09(-5.60%)
Sep 19, 2024 37.14 37.32 36.91 37.32 15,612 +0.47(+1.28%)
Sep 18, 2024 37.16 37.29 36.85 36.85 16,831 -0.05(-0.15%)
Sep 17, 2024 37.16 37.18 36.87 36.90 34,531 -0.12(-0.32%)
Sep 16, 2024 37.08 37.15 36.92 37.02 21,522 -0.16(-0.43%)
Sep 13, 2024 37.61 37.61 37.17 37.18 15,515 -0.26(-0.69%)
Sep 12, 2024 37.33 37.45 37.18 37.44 17,854 -0.20(-0.52%)
Sep 11, 2024 37.22 37.66 37.22 37.63 38,485 -0.02(-0.07%)
Sep 10, 2024 37.45 37.66 37.37 37.66 23,888 +0.07(+0.19%)
Sep 09, 2024 37.44 37.68 37.41 37.59 31,409 +0.15(+0.40%)
Sep 06, 2024 37.71 37.91 37.32 37.44 20,767 -0.35(-0.93%)
Sep 05, 2024 38.11 38.12 37.56 37.79 35,873 -0.38(-0.99%)
Sep 04, 2024 38.02 38.22 38.02 38.17 19,244 -0.05(-0.13%)
Sep 03, 2024 38.77 38.77 38.22 38.22 15,495 -0.82(-2.10%)
Aug 30, 2024 39.13 39.17 38.84 39.04 16,869 +0.37(+0.96%)
Aug 29, 2024 38.65 39.04 38.56 38.67 14,026 +0.13(+0.34%)
Aug 28, 2024 38.75 38.75 38.33 38.54 38,153 +0.10(+0.26%)
Aug 27, 2024 38.69 38.73 38.32 38.44 21,846 +0.05(+0.13%)
Aug 26, 2024 38.35 38.67 38.32 38.39 20,644 +0.01(+0.03%)
Aug 23, 2024 38.08 38.43 38.01 38.38 28,600 +0.56(+1.48%)
Aug 22, 2024 37.97 38.16 37.72 37.82 15,801 -0.10(-0.26%)
Aug 21, 2024 37.88 38.05 37.61 37.92 16,942 +0.06(+0.16%)
Aug 20, 2024 37.51 37.94 37.51 37.86 21,333 +0.17(+0.45%)
Aug 19, 2024 37.37 37.78 37.26 37.69 38,001 +0.71(+1.92%)
Aug 16, 2024 37.02 37.02 36.87 36.98 32,276 -0.31(-0.83%)
Aug 15, 2024 36.83 37.35 36.83 37.29 22,900 +0.42(+1.14%)
Aug 14, 2024 36.97 37.01 36.78 36.87 21,852 +0.00(+0.00%)
Aug 13, 2024 36.50 36.87 36.50 36.87 30,037 +0.41(+1.14%)
Aug 12, 2024 36.36 36.58 36.35 36.46 35,874 +0.07(+0.18%)
Aug 09, 2024 36.34 36.54 36.24 36.39 30,571 +0.01(+0.03%)
Aug 08, 2024 35.84 36.43 35.80 36.38 28,358 +0.88(+2.48%)
Aug 07, 2024 36.29 36.29 35.50 35.50 48,724 +0.07(+0.20%)
Aug 06, 2024 35.63 36.03 35.43 35.43 73,757 -0.08(-0.23%)
Aug 05, 2024 35.54 35.81 35.38 35.51 25,467 -0.28(-0.78%)
Aug 02, 2024 35.57 35.85 35.30 35.79 30,987 -0.46(-1.27%)
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.