Merck Kgaa ADR (OP: MKKGY )

42.58 USD -0.95 (-2.19%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.39 23.43 23.32 23.35 5,400 -0.11(-0.47%)
Nov 27, 2019 23.38 23.48 23.36 23.46 5,400 -0.07(-0.30%)
Nov 26, 2019 23.56 23.56 23.50 23.53 4,055 +0.06(+0.26%)
Nov 25, 2019 23.52 23.52 23.36 23.47 7,734 -0.06(-0.26%)
Nov 22, 2019 23.50 23.53 23.46 23.53 40,100 -0.19(-0.80%)
Nov 21, 2019 23.73 23.76 23.62 23.72 88,125 -0.18(-0.73%)
Nov 20, 2019 23.97 24.15 23.81 23.89 13,308 -0.09(-0.35%)
Nov 19, 2019 24.09 24.10 23.95 23.98 6,491 -0.02(-0.08%)
Nov 18, 2019 23.96 24.00 23.93 24.00 8,828 +0.02(+0.07%)
Nov 15, 2019 23.64 24.07 23.61 23.98 4,700 +0.49(+2.10%)
Nov 14, 2019 23.24 23.49 23.09 23.49 5,013 -0.70(-2.89%)
Nov 13, 2019 24.17 24.20 23.92 24.19 6,065 +0.09(+0.37%)
Nov 12, 2019 24.24 24.32 24.09 24.10 7,858 -0.06(-0.26%)
Nov 11, 2019 24.12 24.21 24.10 24.16 4,078 +0.04(+0.16%)
Nov 08, 2019 24.00 24.15 24.00 24.13 10,900 +0.29(+1.22%)
Nov 07, 2019 23.88 23.89 23.79 23.83 6,639 -0.13(-0.54%)
Nov 06, 2019 23.99 24.03 23.90 23.96 25,740 +0.10(+0.42%)
Nov 05, 2019 23.91 23.95 23.86 23.86 7,797 -0.07(-0.27%)
Nov 04, 2019 24.11 24.11 23.92 23.93 8,925 -0.20(-0.83%)
Nov 01, 2019 24.12 24.26 24.11 24.13 16,200 +0.21(+0.88%)
Oct 31, 2019 23.81 23.92 23.73 23.92 9,273 +0.01(+0.04%)
Oct 30, 2019 23.74 23.91 23.68 23.91 10,599 +0.31(+1.31%)
Oct 29, 2019 23.54 23.66 23.51 23.60 9,088 +0.03(+0.13%)
Oct 28, 2019 23.46 23.62 23.46 23.57 14,343 -0.02(-0.08%)
Oct 25, 2019 23.50 23.63 23.49 23.59 7,500 +0.21(+0.90%)
Oct 24, 2019 23.45 23.45 23.35 23.38 33,328 +0.39(+1.70%)
Oct 23, 2019 23.06 23.06 22.96 22.99 3,520 -0.18(-0.78%)
Oct 22, 2019 23.39 23.40 23.17 23.17 34,336 -0.25(-1.07%)
Oct 21, 2019 23.32 23.52 23.32 23.42 13,540 -0.27(-1.14%)
Oct 18, 2019 23.62 23.69 23.52 23.69 11,500 +0.05(+0.21%)
Oct 17, 2019 23.60 23.65 23.55 23.64 13,016 +0.23(+0.98%)
Oct 16, 2019 23.51 23.51 23.37 23.41 6,625 +0.25(+1.08%)
Oct 15, 2019 23.07 23.25 23.07 23.16 5,660 +0.30(+1.30%)
Oct 14, 2019 22.85 22.92 22.85 22.86 1,804 +0.03(+0.14%)
Oct 11, 2019 22.85 23.00 22.78 22.83 11,400 +0.01(+0.04%)
Oct 10, 2019 22.81 22.90 22.78 22.82 4,546 +0.13(+0.57%)
Oct 09, 2019 22.63 22.71 22.63 22.69 3,533 +0.30(+1.34%)
Oct 08, 2019 22.44 22.47 22.38 22.39 9,754 -0.02(-0.08%)
Oct 07, 2019 22.41 22.50 22.36 22.41 4,227 +0.15(+0.66%)
Oct 04, 2019 22.22 22.30 22.17 22.26 15,800 +0.26(+1.18%)
Oct 03, 2019 21.86 22.04 21.84 22.00 6,741 +0.13(+0.59%)
Oct 02, 2019 21.87 21.89 21.82 21.87 8,965 -0.62(-2.74%)
Oct 01, 2019 22.52 22.52 22.41 22.49 6,379 +0.01(+0.02%)
Sep 30, 2019 22.57 22.63 22.47 22.48 15,419 -0.10(-0.44%)
Sep 27, 2019 22.51 22.63 22.48 22.58 15,500 +0.16(+0.71%)
Sep 26, 2019 22.43 22.52 22.32 22.42 10,336 +0.16(+0.70%)
Sep 25, 2019 22.45 22.45 22.26 22.26 11,767 -0.44(-1.92%)
Sep 24, 2019 22.78 22.79 22.62 22.70 9,623 -0.19(-0.85%)
Sep 23, 2019 22.96 22.96 22.86 22.89 19,630 -0.20(-0.84%)
Sep 20, 2019 22.87 23.21 22.86 23.09 12,600 +0.46(+2.03%)
Sep 19, 2019 22.50 22.63 22.46 22.63 4,819 +0.79(+3.62%)
Sep 18, 2019 21.75 21.88 21.74 21.84 8,119 +0.06(+0.28%)
Sep 17, 2019 21.86 21.87 21.71 21.78 6,940 -0.07(-0.34%)
Sep 16, 2019 21.86 21.89 21.81 21.86 3,292 +0.05(+0.24%)
Sep 13, 2019 21.78 21.91 21.78 21.80 4,700 +0.34(+1.60%)
Sep 12, 2019 21.47 21.57 21.36 21.46 16,431 +0.52(+2.48%)
Sep 11, 2019 20.84 20.97 20.83 20.94 5,655 +0.27(+1.31%)
Sep 10, 2019 20.61 20.81 20.61 20.67 4,982 -0.49(-2.32%)
Sep 09, 2019 21.20 21.21 21.10 21.16 6,440 -0.41(-1.88%)
Sep 06, 2019 21.72 21.72 21.52 21.57 5,200 +0.10(+0.46%)
Sep 05, 2019 21.44 21.49 21.35 21.47 5,900 -0.09(-0.43%)
Sep 04, 2019 21.52 21.58 21.48 21.56 5,155 +0.09(+0.42%)
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.