Skip to main content

Merck Kgaa ADR (OP: MKKGY )

36.73 -0.37 (-1.00%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 36.57 36.91 36.47 36.73 80,089 -0.37(-1.00%)
Jun 13, 2024 37.44 37.49 36.81 37.10 29,712 -0.96(-2.54%)
Jun 12, 2024 38.07 38.26 37.80 38.06 19,177 +0.92(+2.49%)
Jun 11, 2024 36.95 37.30 36.70 37.14 41,989 -0.05(-0.13%)
Jun 10, 2024 36.69 37.19 36.69 37.19 99,772 +0.21(+0.57%)
Jun 07, 2024 36.89 37.18 36.89 36.98 49,327 -0.37(-0.99%)
Jun 06, 2024 37.45 37.54 37.27 37.35 21,346 +0.08(+0.21%)
Jun 05, 2024 37.06 37.37 36.95 37.27 31,437 +0.95(+2.61%)
Jun 04, 2024 36.24 36.36 36.10 36.32 65,808 -0.17(-0.46%)
Jun 03, 2024 36.28 36.66 36.22 36.49 34,580 +0.18(+0.50%)
May 31, 2024 35.92 36.31 35.92 36.31 24,748 +0.76(+2.13%)
May 30, 2024 35.95 36.05 35.55 35.55 113,556 -0.86(-2.36%)
May 29, 2024 36.50 36.52 36.33 36.41 35,294 +0.11(+0.30%)
May 28, 2024 36.36 36.60 36.25 36.30 36,182 -0.08(-0.22%)
May 24, 2024 36.21 36.46 36.18 36.38 33,703 +0.06(+0.17%)
May 23, 2024 36.90 36.90 36.23 36.32 24,751 -0.02(-0.06%)
May 22, 2024 36.08 36.49 36.08 36.34 21,575 +0.39(+1.10%)
May 21, 2024 35.95 36.03 35.91 35.95 13,405 -0.16(-0.45%)
May 20, 2024 36.20 36.20 36.02 36.11 17,653 -0.20(-0.55%)
May 17, 2024 36.52 36.52 36.19 36.31 24,814 -0.30(-0.82%)
May 16, 2024 36.25 36.80 36.19 36.61 24,662 +0.51(+1.41%)
May 15, 2024 35.84 36.22 35.66 36.10 62,094 +1.83(+5.34%)
May 14, 2024 33.88 34.42 33.88 34.27 20,226 +0.95(+2.85%)
May 13, 2024 33.55 33.55 33.11 33.32 24,670 -0.14(-0.42%)
May 10, 2024 33.41 33.52 33.41 33.46 16,016 -0.11(-0.33%)
May 09, 2024 33.33 33.61 33.33 33.57 15,440 +0.51(+1.54%)
May 08, 2024 33.15 33.20 32.93 33.06 19,678 +0.06(+0.18%)
May 07, 2024 33.03 33.09 32.95 33.00 26,714 +0.28(+0.86%)
May 06, 2024 32.80 32.82 32.62 32.72 25,152 -0.02(-0.05%)
May 03, 2024 32.92 33.03 32.60 32.73 31,979 +0.39(+1.22%)
May 02, 2024 32.21 32.34 31.93 32.34 48,814 +0.71(+2.24%)
May 01, 2024 31.72 32.07 31.46 31.63 25,595 -0.15(-0.47%)
Apr 30, 2024 31.75 31.99 31.54 31.78 48,029 -0.39(-1.21%)
Apr 29, 2024 31.94 32.32 31.90 32.17 66,764 -0.08(-0.25%)
Apr 26, 2024 32.32 32.85 31.90 32.25 49,896 +0.18(+0.56%)
Apr 25, 2024 32.03 32.23 31.77 32.07 32,298 -0.37(-1.14%)
Apr 24, 2024 32.75 32.78 32.38 32.44 32,566 -0.46(-1.40%)
Apr 23, 2024 32.86 32.99 32.75 32.90 60,428 +1.51(+4.81%)
Apr 22, 2024 31.29 31.58 31.23 31.39 76,179 +0.30(+0.96%)
Apr 19, 2024 31.05 31.14 30.96 31.09 50,492 +0.02(+0.06%)
Apr 18, 2024 30.84 31.28 30.84 31.07 63,248 -0.21(-0.67%)
Apr 17, 2024 31.41 31.46 31.14 31.28 51,750 -0.72(-2.25%)
Apr 16, 2024 31.97 32.24 31.94 32.00 72,811 -0.02(-0.06%)
Apr 15, 2024 32.58 32.58 32.01 32.02 52,136 -0.47(-1.45%)
Apr 12, 2024 32.84 32.84 32.47 32.49 56,854 -0.14(-0.43%)
Apr 11, 2024 32.82 32.82 32.41 32.63 66,376 +0.38(+1.18%)
Apr 10, 2024 32.28 32.38 32.15 32.25 43,434 -1.03(-3.09%)
Apr 09, 2024 33.15 33.34 33.11 33.28 365,754 +0.28(+0.85%)
Apr 08, 2024 33.16 33.19 32.86 33.00 1,387,339 +0.18(+0.55%)
Apr 05, 2024 32.88 32.99 32.73 32.82 695,455 -0.51(-1.53%)
Apr 04, 2024 33.91 34.01 33.33 33.33 26,572 -0.70(-2.06%)
Apr 03, 2024 33.91 34.10 33.91 34.03 326,734 +0.06(+0.18%)
Apr 02, 2024 34.21 34.26 33.86 33.97 206,743 -1.03(-2.94%)
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.