Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck Kgaa (OP: MKGAF )

184.13 +0.72 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 187.30 187.58 185.20 187.58 24 -5.44(-2.82%)
May 27, 2022 193.03 193.03 193.03 193.03 100 +6.68(+3.58%)
May 26, 2022 187.30 188.27 186.35 186.35 92 -2.28(-1.21%)
May 24, 2022 188.62 182 +1.00(+0.53%)
May 23, 2022 185.00 189.07 185.00 187.62 15 +3.38(+1.83%)
May 20, 2022 184.25 184.25 178.75 184.25 35 +12.99(+7.58%)
May 19, 2022 178.00 179.65 171.26 171.26 63 -4.40(-2.50%)
May 18, 2022 170.88 175.66 168.54 175.66 386 +6.61(+3.91%)
May 17, 2022 169.37 176.25 169.05 169.05 15 -0.95(-0.56%)
May 16, 2022 168.35 170.72 163.30 170.00 221 +4.00(+2.41%)
May 13, 2022 167.44 167.44 166.00 166.00 100 +1.00(+0.61%)
May 12, 2022 167.00 167.00 165.00 165.00 140 -9.28(-5.32%)
May 11, 2022 176.10 177.06 174.28 174.28 36 +0.78(+0.45%)
May 10, 2022 176.94 176.94 173.12 173.50 258 +4.00(+2.36%)
May 09, 2022 173.76 177.57 169.50 169.50 113 -4.12(-2.37%)
May 06, 2022 176.10 176.10 173.62 173.62 177 -3.38(-1.91%)
May 05, 2022 180.45 182.27 176.40 177.00 118 -3.00(-1.67%)
May 04, 2022 180.00 180.00 180.00 180.00 76 -4.50(-2.44%)
May 03, 2022 184.16 184.50 182.50 184.50 862 +4.50(+2.50%)
May 02, 2022 179.85 183.30 177.53 180.00 35 -9.50(-5.01%)
Apr 29, 2022 187.49 189.50 187.49 189.50 211 +5.50(+2.99%)
Apr 28, 2022 182.75 186.43 182.75 184.00 91 +6.00(+3.37%)
Apr 27, 2022 182.00 182.00 178.00 178.00 902 -1.50(-0.84%)
Apr 26, 2022 186.04 186.04 179.50 179.50 118 -6.78(-3.64%)
Apr 25, 2022 185.60 186.28 184.71 186.28 21 -1.82(-0.97%)
Apr 22, 2022 195.00 195.00 188.10 188.10 100 -9.89(-4.99%)
Apr 21, 2022 195.65 199.30 195.25 197.99 135 +4.49(+2.32%)
Apr 20, 2022 198.30 198.30 193.50 193.50 139 +0.45(+0.23%)
Apr 19, 2022 193.85 193.85 192.85 193.05 191 -7.23(-3.61%)
Apr 18, 2022 200.60 208.52 200.28 200.28 5 -0.32(-0.16%)
Apr 14, 2022 204.43 206.68 200.07 200.60 1,203 -5.15(-2.50%)
Apr 13, 2022 198.72 205.75 198.72 205.75 90 +2.43(+1.20%)
Apr 12, 2022 196.60 203.40 195.03 203.32 511 -0.68(-0.33%)
Apr 11, 2022 198.53 205.65 198.53 204.00 120 -0.40(-0.20%)
Apr 08, 2022 202.80 204.40 201.28 204.40 2,110 -3.45(-1.66%)
Apr 07, 2022 209.75 209.75 207.85 207.85 23 +2.88(+1.41%)
Apr 06, 2022 204.00 204.97 204.00 204.97 5 -1.84(-0.89%)
Apr 05, 2022 206.80 206.80 206.80 206.80 21 +3.00(+1.47%)
Apr 04, 2022 209.33 210.68 203.80 203.80 19 -6.13(-2.92%)
Apr 01, 2022 209.93 209.93 209.93 209.93 100 -4.53(-2.11%)
Mar 31, 2022 214.01 214.46 208.51 214.46 21 -2.31(-1.07%)
Mar 30, 2022 216.87 216.87 209.43 216.77 6 +4.59(+2.17%)
Mar 29, 2022 211.60 212.18 211.60 212.18 153 +7.89(+3.86%)
Mar 28, 2022 203.94 204.29 197.46 204.29 108 +4.59(+2.30%)
Mar 25, 2022 200.66 203.78 199.70 199.70 758 -1.30(-0.65%)
Mar 24, 2022 200.95 201.00 200.95 201.00 144 -2.39(-1.18%)
Mar 23, 2022 201.68 203.39 197.90 203.39 502 -0.76(-0.37%)
Mar 22, 2022 202.60 204.15 202.60 204.15 1,001 +1.88(+0.93%)
Mar 21, 2022 202.27 202.27 202.27 202.27 7 -10.08(-4.75%)
Mar 18, 2022 206.80 212.35 206.80 212.35 436 +0.80(+0.38%)
Mar 17, 2022 209.55 211.55 202.25 211.55 434 +1.55(+0.74%)
Mar 16, 2022 202.35 210.00 201.00 210.00 102 +10.76(+5.40%)
Mar 15, 2022 199.25 199.25 199.24 199.24 18 -0.95(-0.48%)
Mar 14, 2022 200.19 200.19 200.19 200.19 11 +5.29(+2.72%)
Mar 11, 2022 194.90 194.90 194.90 194.90 100 +7.15(+3.81%)
Mar 10, 2022 191.19 191.19 187.75 187.75 4 -4.23(-2.21%)
Mar 09, 2022 193.51 195.25 191.00 191.98 63 +15.22(+8.61%)
Mar 08, 2022 175.00 178.00 175.00 176.76 106 -11.35(-6.03%)
Mar 07, 2022 183.60 188.12 183.60 188.12 22 -3.69(-1.92%)
Mar 04, 2022 193.00 197.97 191.80 191.80 113 -2.74(-1.41%)
Mar 03, 2022 195.20 201.84 193.60 194.54 139 -0.66(-0.34%)
Mar 02, 2022 194.62 195.20 194.62 195.20 108 +0.75(+0.39%)
Mar 01, 2022 194.45 194.45 194.45 194.45 10 -5.55(-2.78%)
Feb 28, 2022 199.30 203.41 199.30 200.00 63 -3.94(-1.93%)
Feb 25, 2022 201.50 203.94 201.50 203.94 131 +9.47(+4.87%)
Feb 24, 2022 195.80 195.80 184.75 194.48 270 -9.34(-4.58%)
Feb 23, 2022 204.05 204.05 201.46 203.82 7 +0.01(+0.01%)
Feb 18, 2022 203.81 0 +0.81(+0.40%)
Feb 17, 2022 206.50 207.49 202.53 203.00 308 -7.05(-3.36%)
Feb 16, 2022 210.05 210.05 210.05 210.05 872 +7.30(+3.60%)
Feb 15, 2022 202.75 202.75 202.75 202.75 5 +2.25(+1.12%)
Feb 14, 2022 201.64 202.28 196.47 200.50 141 -5.00(-2.43%)
Feb 11, 2022 209.41 211.00 205.50 205.50 409 -6.00(-2.84%)
Feb 10, 2022 209.76 214.18 208.86 211.50 290 -8.13(-3.70%)
Feb 09, 2022 210.00 219.63 210.00 219.63 617 +12.13(+5.85%)
Feb 08, 2022 211.00 214.97 207.50 207.50 56 -17.04(-7.59%)
Feb 07, 2022 217.82 225.89 217.82 224.54 41 +7.68(+3.54%)
Feb 03, 2022 216.86 0 -3.04(-1.38%)
Feb 02, 2022 229.84 229.84 219.91 219.91 53 +0.75(+0.34%)
Feb 01, 2022 220.45 220.45 219.15 219.15 17 -3.40(-1.53%)
Jan 31, 2022 216.59 222.55 212.16 222.55 45 +6.79(+3.14%)
Jan 28, 2022 210.58 215.76 210.58 215.76 9 +8.35(+4.03%)
Jan 27, 2022 210.40 211.11 207.41 207.41 1,080 -8.64(-4.00%)
Jan 26, 2022 214.15 216.05 212.45 216.05 37 +1.05(+0.49%)
Jan 25, 2022 214.44 216.00 214.44 215.00 82 -1.50(-0.69%)
Jan 24, 2022 216.50 216.50 215.30 216.50 141 -1.32(-0.61%)
Jan 21, 2022 220.50 220.50 217.82 217.82 190 -0.73(-0.33%)
Jan 20, 2022 218.35 218.55 218.35 218.55 10 +3.89(+1.81%)
Jan 19, 2022 214.72 217.40 214.66 214.66 252 -1.44(-0.66%)
Jan 18, 2022 215.00 216.50 215.00 216.10 42 -1.56(-0.72%)
Jan 14, 2022 217.66 0 -6.40(-2.86%)
Jan 13, 2022 230.26 230.26 224.06 224.06 1,296 -14.93(-6.25%)
Jan 12, 2022 231.75 238.99 229.85 238.99 221 +4.99(+2.13%)
Jan 11, 2022 233.03 234.00 224.25 234.00 101 +8.15(+3.61%)
Jan 10, 2022 222.86 230.00 222.86 225.85 541 -9.25(-3.94%)
Jan 07, 2022 236.00 236.00 234.75 235.10 430 -1.45(-0.61%)
Jan 06, 2022 235.95 236.55 233.28 236.55 172 -9.49(-3.86%)
Jan 05, 2022 246.50 246.71 244.70 246.04 474 -0.54(-0.22%)
Jan 04, 2022 249.39 249.65 246.42 246.58 86 +1.14(+0.46%)
Jan 03, 2022 258.70 258.70 245.44 245.44 397 -16.06(-6.14%)
Dec 31, 2021 263.82 263.82 261.50 261.50 998 +3.50(+1.36%)
Dec 30, 2021 258.00 264.40 258.00 258.00 910 -0.50(-0.19%)
Dec 29, 2021 259.74 260.63 258.50 258.50 146 -3.83(-1.46%)
Dec 28, 2021 262.70 263.26 258.51 262.33 80 -0.35(-0.13%)
Dec 27, 2021 262.29 262.68 258.50 262.68 122 +3.88(+1.50%)
Dec 23, 2021 254.94 259.30 254.94 258.80 479 -2.21(-0.85%)
Dec 22, 2021 257.68 261.01 251.13 261.01 77 +10.09(+4.02%)
Dec 21, 2021 248.50 250.92 248.50 250.92 34 -3.81(-1.50%)
Dec 20, 2021 255.53 255.53 246.17 254.73 11 +7.03(+2.84%)
Dec 17, 2021 254.18 254.18 247.70 247.70 229 -11.00(-4.25%)
Dec 16, 2021 248.18 258.70 248.18 258.70 62 +7.76(+3.09%)
Dec 15, 2021 250.00 258.00 257.92 250.94 41 -6.16(-2.40%)
Dec 14, 2021 245.99 257.10 244.85 257.10 316 +6.62(+2.64%)
Dec 13, 2021 261.55 261.55 250.48 250.48 21 -1.57(-0.62%)
Dec 10, 2021 254.90 254.90 252.05 252.05 132 +1.05(+0.42%)
Dec 09, 2021 259.15 259.15 251.00 251.00 44 -2.05(-0.81%)
Dec 08, 2021 252.56 253.05 249.00 253.05 92 +3.98(+1.60%)
Dec 07, 2021 248.90 249.20 247.15 249.07 25 -0.74(-0.29%)
Dec 06, 2021 244.01 249.81 243.07 249.81 68 +4.68(+1.91%)
Dec 03, 2021 240.00 245.13 240.00 245.13 207 +2.63(+1.08%)
Dec 02, 2021 241.07 242.50 240.00 242.50 316 -3.24(-1.32%)
Dec 01, 2021 245.00 246.00 244.50 245.74 151 -5.16(-2.06%)
Nov 30, 2021 251.50 254.00 245.95 250.90 1,849 +7.94(+3.27%)
Nov 29, 2021 242.96 249.35 242.96 242.96 165 -11.04(-4.35%)
Nov 26, 2021 254.00 254.00 253.50 254.00 100 +13.67(+5.69%)
Nov 24, 2021 241.67 242.05 240.33 240.33 100 -2.10(-0.87%)
Nov 23, 2021 242.00 242.44 241.33 242.44 271 -7.16(-2.87%)
Nov 22, 2021 250.65 252.00 249.60 249.60 51 -2.40(-0.95%)
Nov 18, 2021 252.00 252.00 252.00 0 +6.99(+2.85%)
Nov 17, 2021 246.00 246.00 245.01 245.01 49 +1.00(+0.41%)
Nov 16, 2021 242.43 244.01 242.43 244.01 2 -1.84(-0.75%)
Nov 15, 2021 247.81 247.66 245.85 245.85 362 -0.64(-0.26%)
Nov 12, 2021 242.88 246.49 242.00 246.49 154 +10.99(+4.66%)
Nov 11, 2021 237.70 237.70 235.50 235.50 179 -1.75(-0.74%)
Nov 10, 2021 238.82 237.25 161 -5.48(-2.26%)
Nov 09, 2021 241.50 242.73 239.00 242.73 274 +0.73(+0.30%)
Nov 08, 2021 239.80 243.45 239.80 242.00 226 +9.67(+4.16%)
Nov 05, 2021 236.06 238.75 231.95 232.33 280 -16.22(-6.53%)
Nov 04, 2021 250.42 251.50 248.55 248.55 126 +2.10(+0.85%)
Nov 03, 2021 246.45 246.45 246.45 246.45 1 +2.04(+0.83%)
Nov 02, 2021 244.90 244.90 243.25 244.41 89 +6.80(+2.86%)
Oct 29, 2021 240.00 237.61 237.61 237.61 0 -0.02(-0.01%)
Oct 28, 2021 239.44 239.44 237.63 237.63 152 +4.40(+1.89%)
Oct 27, 2021 234.99 234.99 233.23 233.23 41 -2.67(-1.13%)
Oct 26, 2021 235.24 235.90 235.20 235.90 7 -1.10(-0.46%)
Oct 25, 2021 235.30 237.40 235.20 237.00 32 +0.98(+0.41%)
Oct 21, 2021 236.02 236.02 236.02 0 +6.17(+2.68%)
Oct 20, 2021 231.20 231.20 229.85 229.85 232 +1.29(+0.56%)
Oct 19, 2021 225.85 228.56 225.85 228.56 306 +2.98(+1.32%)
Oct 18, 2021 225.58 225.58 224.13 225.58 23 +1.63(+0.73%)
Oct 15, 2021 223.95 223.95 223.95 223.95 100 -0.05(-0.02%)
Oct 14, 2021 224.00 224.00 222.39 224.00 43 +1.00(+0.45%)
Oct 13, 2021 222.36 223.52 222.36 223.00 70 +7.00(+3.24%)
Oct 12, 2021 215.86 216.00 214.00 216.00 11 +2.25(+1.05%)
Oct 11, 2021 211.15 213.77 211.15 213.75 330 -0.70(-0.33%)
Oct 08, 2021 212.23 218.00 212.23 214.45 100 +0.59(+0.28%)
Oct 07, 2021 214.41 217.89 213.86 213.86 374 +2.86(+1.36%)
Oct 06, 2021 215.00 220.00 211.00 211.00 45 -8.46(-3.85%)
Oct 05, 2021 215.00 219.46 215.00 219.46 71 +4.74(+2.21%)
Oct 04, 2021 217.94 217.94 214.72 214.72 608 -4.58(-2.09%)
Oct 01, 2021 215.43 219.30 208.60 219.30 313 -2.56(-1.15%)
Sep 30, 2021 220.00 222.05 220.00 221.86 56 +0.89(+0.40%)
Sep 29, 2021 217.00 221.50 217.00 220.97 36 +3.77(+1.74%)
Sep 28, 2021 214.41 217.20 214.41 217.20 34 -4.59(-2.07%)
Sep 27, 2021 221.76 224.68 221.76 221.79 145 -10.61(-4.56%)
Sep 24, 2021 231.28 232.40 221.20 232.40 100 -5.11(-2.15%)
Sep 23, 2021 228.39 238.65 228.39 237.51 14 +6.82(+2.96%)
Sep 22, 2021 232.36 232.99 230.69 230.69 53 -6.54(-2.76%)
Sep 21, 2021 236.82 237.23 234.62 237.23 390 +5.23(+2.25%)
Sep 20, 2021 226.31 232.00 222.35 232.00 85 +2.00(+0.87%)
Sep 17, 2021 230.20 232.70 229.35 230.00 132 -2.15(-0.93%)
Sep 16, 2021 231.68 233.55 231.68 232.15 162 -3.35(-1.42%)
Sep 15, 2021 235.50 235.50 235.50 235.50 7 -1.97(-0.83%)
Sep 14, 2021 237.53 237.53 230.83 237.47 76 -3.16(-1.31%)
Sep 13, 2021 245.48 245.48 240.35 240.63 12 -5.87(-2.38%)
Sep 10, 2021 246.50 246.50 246.50 246.50 100 +6.50(+2.71%)
Sep 09, 2021 242.10 242.10 239.34 240.00 212 +1.94(+0.82%)
Sep 08, 2021 238.95 238.95 232.67 238.06 30 -5.86(-2.40%)
Sep 07, 2021 238.02 243.92 238.02 243.92 228 -5.23(-2.10%)
Sep 03, 2021 249.64 249.64 240.97 249.15 184 +0.30(+0.12%)
Sep 02, 2021 239.00 248.85 239.00 248.85 70 +14.35(+6.12%)
Sep 01, 2021 234.50 234.50 234.50 234.50 275 -6.91(-2.86%)
Aug 31, 2021 239.60 241.85 235.64 241.41 424 +9.80(+4.23%)
Aug 30, 2021 240.89 240.89 231.61 231.61 4 -4.49(-1.90%)
Aug 26, 2021 236.10 236.10 236.10 0 -10.90(-4.41%)
Aug 25, 2021 235.50 247.00 235.50 247.00 18 +10.05(+4.24%)
Aug 24, 2021 236.95 236.95 236.95 236.95 1 +2.46(+1.05%)
Aug 23, 2021 234.49 234.49 234.49 234.49 1 +2.49(+1.07%)
Aug 19, 2021 232.00 232.00 232.00 0 -0.01(-0.00%)
Aug 17, 2021 232.01 232.01 232.01 0 +5.91(+2.61%)
Aug 16, 2021 233.40 236.31 226.10 226.10 38 -6.44(-2.77%)
Aug 13, 2021 227.41 232.53 222.50 232.53 100 +7.23(+3.21%)
Aug 12, 2021 223.00 225.30 223.00 225.30 47 +2.30(+1.03%)
Aug 10, 2021 223.00 223.00 223.00 0 +10.75(+5.06%)
Aug 06, 2021 212.25 212.25 212.25 0 -11.75(-5.24%)
Aug 05, 2021 224.00 224.00 224.00 224.00 10 +18.04(+8.76%)
Aug 04, 2021 209.78 209.78 205.96 205.96 36 -6.69(-3.15%)
Aug 03, 2021 205.20 212.65 205.20 212.65 11 +4.34(+2.08%)
Aug 02, 2021 208.31 208.31 208.31 208.31 6 -2.64(-1.25%)
Jul 30, 2021 206.55 210.95 200.65 210.95 100 +5.02(+2.44%)
Jul 29, 2021 205.93 205.93 205.93 205.93 4 -2.64(-1.27%)
Jul 27, 2021 208.57 208.57 208.57 0 +5.07(+2.49%)
Jul 26, 2021 203.50 203.50 203.50 203.50 50 -0.50(-0.25%)
Jul 23, 2021 204.00 204.00 204.00 204.00 100 +7.58(+3.86%)
Jul 21, 2021 196.42 196.42 196.42 0 +0.70(+0.36%)
Jul 20, 2021 199.88 199.88 195.47 195.72 39 -4.88(-2.43%)
Jul 19, 2021 200.60 200.60 198.77 200.60 8 -2.45(-1.21%)
Jul 16, 2021 202.84 203.05 201.00 203.05 100 +4.21(+2.12%)
Jul 15, 2021 203.65 203.65 198.84 198.84 23 -4.61(-2.27%)
Jul 14, 2021 203.26 203.45 201.45 203.45 71 -1.55(-0.76%)
Jul 13, 2021 205.33 205.33 199.80 205.00 210 -0.21(-0.10%)
Jul 12, 2021 198.62 205.21 198.62 205.21 501 +5.64(+2.83%)
Jul 08, 2021 199.57 199.57 199.57 0 -2.93(-1.45%)
Jul 07, 2021 197.32 202.50 197.32 202.50 58 +11.06(+5.78%)
Jul 06, 2021 195.40 196.97 191.44 191.44 382 -2.37(-1.22%)
Jul 02, 2021 193.00 193.80 193.00 193.80 100 -0.80(-0.41%)
Jul 01, 2021 192.51 194.60 192.51 194.60 26 +6.62(+3.52%)
Jun 30, 2021 192.60 195.82 187.98 187.98 1,131 -3.02(-1.58%)
Jun 29, 2021 191.00 191.00 191.00 191.00 9 +0.59(+0.31%)
Jun 28, 2021 191.00 191.00 185.65 190.41 48 -0.02(-0.01%)
Jun 25, 2021 190.73 190.73 185.25 190.43 100 -0.07(-0.04%)
Jun 23, 2021 190.50 190.50 190.50 0 +1.78(+0.94%)
Jun 22, 2021 182.05 188.72 182.05 188.72 2,330 +4.95(+2.69%)
Jun 21, 2021 184.01 184.01 183.77 183.77 27 -1.45(-0.78%)
Jun 18, 2021 182.73 185.22 177.30 185.22 100 +8.72(+4.94%)
Jun 17, 2021 176.50 176.50 176.50 176.50 2 -7.51(-4.08%)
Jun 16, 2021 183.30 184.01 183.30 184.01 3 +0.76(+0.41%)
Jun 15, 2021 183.25 183.25 183.25 183.25 15 +1.00(+0.55%)
Jun 14, 2021 182.25 182.35 182.25 182.25 59 -6.55(-3.47%)
Jun 11, 2021 188.80 188.80 188.80 188.80 100 -0.70(-0.37%)
Jun 10, 2021 189.00 189.50 188.91 189.50 911 +7.04(+3.86%)
Jun 09, 2021 182.46 182.46 182.46 182.46 4 -7.79(-4.10%)
Jun 08, 2021 183.53 190.25 182.79 190.25 98 +11.38(+6.36%)
Jun 07, 2021 179.19 179.19 178.88 178.88 23 +2.81(+1.60%)
Jun 04, 2021 179.74 179.74 176.06 176.06 431 +0.91(+0.52%)
Jun 03, 2021 175.15 175.15 175.15 175.15 41 +0.08(+0.05%)
Jun 02, 2021 173.56 175.07 173.56 175.07 12 -4.18(-2.33%)
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.