Merck Kgaa ADR (OP: MKKGY )

43.74 USD -0.39 (-0.88%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.35 50.71 50.35 49.70 38,450 +0.13(+0.26%)
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%)
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.