Indicators

Merck Kgaa ADR (OP: MKKGY )

36.94 +0.21 (+0.57%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.29	32.35	31.98	32.00	20,497	+0.06(+0.19%)
Nov 27, 2020	31.76	32.00	31.48	31.94	26,000	+1.06(+3.43%)
Nov 25, 2020	31.04	31.18	30.86	30.88	52,700	-0.44(-1.40%)
Nov 24, 2020	31.26	31.32	31.05	31.32	2,451,148	+0.52(+1.70%)
Nov 23, 2020	31.11	31.11	30.70	30.80	48,228	+0.02(+0.05%)
Nov 20, 2020	30.85	30.90	30.75	30.78	19,600	+0.22(+0.72%)
Nov 19, 2020	30.18	30.70	30.15	30.56	24,172	+0.20(+0.66%)
Nov 18, 2020	30.50	30.78	30.33	30.36	27,532	-0.74(-2.38%)
Nov 17, 2020	31.18	31.21	30.99	31.10	25,135	-0.06(-0.19%)
Nov 16, 2020	31.17	31.47	31.15	31.16	27,142	-0.08(-0.26%)
Nov 13, 2020	31.08	31.24	30.97	31.24	17,800	+0.43(+1.40%)
Nov 12, 2020	30.89	30.95	30.63	30.81	16,422	-0.16(-0.52%)
Nov 11, 2020	31.17	31.17	30.79	30.97	78,019	+0.36(+1.18%)
Nov 10, 2020	30.33	30.61	30.07	30.61	40,682	-0.78(-2.48%)
Nov 09, 2020	31.64	31.70	31.26	31.39	52,976	-1.02(-3.15%)
Nov 06, 2020	32.54	32.55	32.27	32.41	130,100	+0.19(+0.59%)
Nov 05, 2020	32.46	32.52	32.07	32.22	16,187	+0.52(+1.64%)
Nov 04, 2020	31.68	32.08	31.43	31.70	36,570	+0.44(+1.41%)
Nov 03, 2020	30.62	31.31	30.62	31.26	68,458	+1.04(+3.44%)

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.