Merck Kgaa ADR (OP: MKKGY )

35.23 +0.50 (+1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.54 35.54 35.23 35.23 20,352 +0.50(+1.44%)
Mar 27, 2024 34.29 34.74 34.13 34.73 29,596 +0.38(+1.11%)
Mar 26, 2024 34.50 34.50 34.35 34.35 28,686 -0.28(-0.81%)
Mar 25, 2024 34.79 34.79 34.51 34.63 30,206 -0.34(-0.97%)
Mar 22, 2024 35.16 35.17 34.91 34.97 23,081 +0.01(+0.03%)
Mar 21, 2024 34.91 35.10 34.82 34.96 28,430 +0.69(+2.01%)
Mar 20, 2024 33.91 34.27 33.71 34.27 18,837 +0.20(+0.59%)
Mar 19, 2024 34.03 34.15 33.96 34.07 46,001 +0.14(+0.42%)
Mar 18, 2024 34.03 34.14 33.91 33.93 20,287 -0.22(-0.65%)
Mar 15, 2024 34.58 34.68 34.09 34.15 31,487 -0.59(-1.70%)
Mar 14, 2024 35.21 35.21 34.57 34.74 104,387 -0.15(-0.43%)
Mar 13, 2024 35.08 35.19 34.88 34.89 98,272 -0.36(-1.02%)
Mar 12, 2024 34.84 35.30 34.77 35.25 18,965 +0.99(+2.89%)
Mar 11, 2024 34.22 34.39 33.76 34.26 377,392 -0.01(-0.03%)
Mar 08, 2024 34.73 34.83 34.27 34.27 24,339 -0.28(-0.81%)
Mar 07, 2024 34.54 34.89 34.32 34.55 23,191 +0.00(+0.00%)
Mar 06, 2024 34.53 34.66 34.41 34.55 40,259 -0.02(-0.06%)
Mar 05, 2024 34.70 34.70 34.42 34.57 23,969 +0.26(+0.76%)
Mar 04, 2024 34.37 34.42 34.23 34.31 186,080 +0.04(+0.12%)
Mar 01, 2024 34.25 34.48 34.14 34.27 412,183 +0.11(+0.32%)
Feb 29, 2024 34.56 34.56 34.10 34.16 33,242 -0.39(-1.13%)
Feb 28, 2024 34.45 34.58 34.35 34.55 18,257 +0.20(+0.58%)
Feb 27, 2024 34.05 34.39 34.04 34.35 28,859 +0.33(+0.97%)
Feb 26, 2024 34.34 34.40 33.90 34.02 31,996 -0.52(-1.51%)
Feb 23, 2024 34.37 34.69 34.26 34.54 34,227 +0.35(+1.02%)
Feb 22, 2024 33.99 34.32 33.90 34.19 39,659 +0.73(+2.18%)
Feb 21, 2024 33.00 33.46 32.95 33.46 70,025 +0.18(+0.54%)
Feb 20, 2024 33.46 33.49 33.17 33.28 70,434 -0.24(-0.72%)
Feb 16, 2024 33.58 33.75 33.51 33.52 48,561 -0.05(-0.15%)
Feb 15, 2024 33.44 33.71 33.44 33.57 50,021 +0.39(+1.16%)
Feb 14, 2024 33.01 33.24 32.95 33.18 46,624 +0.79(+2.45%)
Feb 13, 2024 32.45 32.69 32.25 32.39 57,177 -0.48(-1.46%)
Feb 12, 2024 32.87 33.03 32.72 32.87 108,832 -0.25(-0.75%)
Feb 09, 2024 32.90 33.14 32.85 33.12 216,794 +0.53(+1.62%)
Feb 08, 2024 32.62 32.69 32.44 32.59 61,202 +0.35(+1.09%)
Feb 07, 2024 32.29 32.43 32.14 32.24 77,670 -0.16(-0.49%)
Feb 06, 2024 32.10 32.47 32.00 32.40 55,266 +0.44(+1.38%)
Feb 05, 2024 31.86 32.07 31.80 31.96 74,907 +0.13(+0.41%)
Feb 02, 2024 31.90 31.94 31.77 31.83 36,998 -0.89(-2.72%)
Feb 01, 2024 32.47 32.81 32.38 32.72 33,332 -0.19(-0.58%)
Jan 31, 2024 33.41 33.45 32.85 32.91 35,854 +0.00(+0.01%)
Jan 30, 2024 32.99 33.04 32.87 32.91 25,317 -0.56(-1.67%)
Jan 29, 2024 33.36 33.50 33.27 33.47 81,288 -0.35(-1.03%)
Jan 26, 2024 33.75 34.00 33.66 33.82 52,005 +1.74(+5.42%)
Jan 25, 2024 31.70 32.10 31.70 32.08 58,270 +0.07(+0.22%)
Jan 24, 2024 32.59 32.62 31.96 32.01 59,321 -0.46(-1.42%)
Jan 23, 2024 32.39 32.47 32.27 32.47 47,119 +0.14(+0.43%)
Jan 22, 2024 31.98 32.35 31.82 32.33 94,808 +0.36(+1.13%)
Jan 19, 2024 31.59 32.03 31.54 31.97 52,734 -0.13(-0.40%)
Jan 18, 2024 32.01 32.10 31.84 32.10 116,611 +0.04(+0.12%)
Jan 17, 2024 31.88 32.06 31.75 32.06 66,862 +0.10(+0.31%)
Jan 16, 2024 31.60 31.98 31.56 31.96 152,467 +0.03(+0.09%)
Jan 12, 2024 31.78 31.95 31.74 31.93 88,556 +0.65(+2.08%)
Jan 11, 2024 31.19 31.38 31.09 31.28 246,260 -0.15(-0.48%)
Jan 10, 2024 31.35 31.52 31.29 31.43 41,228 +0.16(+0.51%)
Jan 09, 2024 31.17 31.42 31.15 31.27 102,131 +0.42(+1.36%)
Jan 08, 2024 30.91 31.14 30.64 30.85 227,110 -0.23(-0.74%)
Jan 05, 2024 30.95 31.34 30.92 31.08 36,074 -0.15(-0.48%)
Jan 04, 2024 31.21 31.51 31.21 31.23 69,498 +0.19(+0.61%)
Jan 03, 2024 31.10 31.11 30.83 31.04 60,628 -0.07(-0.23%)
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.