Indicators

Merck Kgaa ADR (OP: MKKGY )

36.31 -0.30 (-0.82%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.