Merck Kgaa ADR (OP: MKKGY )

49.66 USD +0.09 (+0.19%)
Streaming Delayed Price Updated: 1:56 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 49.33 49.73 48.76 49.57 32,289 -0.81(-1.61%)
Nov 26, 2021 51.04 51.20 50.20 50.38 23,469 +1.95(+4.03%)
Nov 24, 2021 48.16 48.44 48.16 48.43 20,133 -0.10(-0.20%)
Nov 23, 2021 48.12 48.67 48.12 48.53 32,503 -1.22(-2.46%)
Nov 22, 2021 50.14 50.14 49.73 49.75 40,842 -0.21(-0.42%)
Nov 19, 2021 50.39 50.39 49.86 49.96 34,322 -0.21(-0.42%)
Nov 18, 2021 50.00 50.18 50.10 50.17 28,535 +0.53(+1.06%)
Nov 17, 2021 49.35 49.72 49.35 49.65 27,505 +0.92(+1.90%)
Nov 16, 2021 48.70 48.97 48.65 48.72 36,602 -0.37(-0.75%)
Nov 15, 2021 49.57 49.57 49.09 49.09 23,983 +0.01(+0.02%)
Nov 12, 2021 48.85 49.10 48.44 49.08 23,348 +2.01(+4.27%)
Nov 11, 2021 47.04 47.32 46.96 47.07 30,937 -0.22(-0.47%)
Nov 10, 2021 47.71 47.29 47.29 17,369 -1.08(-2.24%)
Nov 09, 2021 48.30 48.42 48.16 48.38 32,532 -0.01(-0.01%)
Nov 08, 2021 48.18 48.46 48.14 48.38 27,745 +1.43(+3.05%)
Nov 05, 2021 46.93 47.80 46.69 46.95 31,208 -3.28(-6.53%)
Nov 04, 2021 49.99 50.26 49.94 50.23 17,553 -0.45(-0.89%)
Nov 03, 2021 49.20 50.75 48.96 50.68 62,344 +2.28(+4.71%)
Nov 02, 2021 48.34 48.67 48.34 48.40 24,391 +0.10(+0.21%)
Nov 01, 2021 48.13 48.33 47.39 48.30 23,401 +0.91(+1.92%)
Oct 29, 2021 47.52 47.52 47.16 47.39 34,233 -0.65(-1.35%)
Oct 28, 2021 47.70 48.05 47.68 48.04 22,522 +1.08(+2.30%)
Oct 27, 2021 47.46 47.46 46.88 46.96 22,356 -0.09(-0.19%)
Oct 26, 2021 46.98 47.05 20,122 -0.26(-0.55%)
Oct 25, 2021 47.32 47.32 47.11 47.31 31,051 -0.02(-0.03%)
Oct 22, 2021 47.41 47.46 47.06 47.33 19,956 -0.03(-0.06%)
Oct 21, 2021 46.88 47.43 46.88 47.35 19,090 +1.11(+2.41%)
Oct 20, 2021 46.47 46.60 46.10 46.24 24,919 +0.85(+1.87%)
Oct 19, 2021 45.15 45.48 45.15 45.39 29,848 +0.49(+1.10%)
Oct 18, 2021 44.46 44.93 44.46 44.90 17,746 +0.24(+0.54%)
Oct 15, 2021 44.54 44.73 44.33 44.66 53,378 -0.04(-0.08%)
Oct 14, 2021 44.36 44.71 44.31 44.70 24,964 +0.19(+0.42%)
Oct 13, 2021 44.76 44.76 44.40 44.51 22,557 +1.15(+2.65%)
Oct 12, 2021 43.57 43.57 43.28 43.36 20,860 +0.96(+2.25%)
Oct 11, 2021 42.40 42.69 42.40 42.40 17,033 -0.77(-1.78%)
Oct 08, 2021 43.31 43.38 43.06 43.17 18,867 -0.01(-0.03%)
Oct 07, 2021 42.94 43.79 42.87 43.19 40,777 -0.19(-0.44%)
Oct 06, 2021 43.04 43.39 42.85 43.38 19,823 +0.08(+0.18%)
Oct 05, 2021 42.95 43.35 42.95 43.30 37,558 +0.57(+1.33%)
Oct 04, 2021 42.93 43.18 42.40 42.73 30,005 +0.08(+0.19%)
Oct 01, 2021 42.27 42.81 42.22 42.65 36,026 -0.82(-1.89%)
Sep 30, 2021 43.35 43.57 43.05 43.47 30,082 +0.47(+1.09%)
Sep 29, 2021 43.35 43.38 42.95 43.00 24,662 -0.02(-0.05%)
Sep 28, 2021 43.46 43.46 42.93 43.02 41,808 -1.26(-2.85%)
Sep 27, 2021 44.24 44.60 44.12 44.28 39,420 -1.35(-2.96%)
Sep 24, 2021 45.43 45.71 45.33 45.63 21,969 -0.94(-2.02%)
Sep 23, 2021 46.71 47.00 46.43 46.57 27,384 +0.42(+0.91%)
Sep 22, 2021 46.10 46.61 45.90 46.15 85,401 -1.02(-2.16%)
Sep 21, 2021 46.92 47.45 46.92 47.17 38,135 +1.47(+3.23%)
Sep 20, 2021 44.96 46.05 44.96 45.70 73,386 -0.44(-0.94%)
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%)
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.