Merck Kgaa ADR (OP: MKKGY )

37.13 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 37.95 37.95 37.09 37.13 47,804 -0.40(-1.06%)
Jun 22, 2021 37.61 37.82 37.37 37.53 79,031 +0.84(+2.30%)
Jun 21, 2021 36.70 37.05 36.40 36.69 22,516 +0.47(+1.31%)
Jun 18, 2021 36.29 36.56 36.12 36.22 19,094 -0.49(-1.32%)
Jun 17, 2021 36.56 36.70 36.32 36.70 19,870 +0.28(+0.77%)
Jun 16, 2021 37.04 37.05 36.36 36.42 153,025 -0.98(-2.62%)
Jun 15, 2021 37.53 38.35 37.23 37.40 98,733 -0.14(-0.37%)
Jun 14, 2021 37.50 37.54 37.37 37.54 23,588 -0.05(-0.13%)
Jun 11, 2021 37.95 37.95 37.48 37.59 24,825 -0.43(-1.13%)
Jun 10, 2021 37.58 38.03 37.58 38.02 41,002 +0.27(+0.72%)
Jun 09, 2021 37.36 37.94 37.32 37.75 38,209 +1.03(+2.81%)
Jun 08, 2021 37.26 37.39 36.72 36.72 34,454 +0.52(+1.44%)
Jun 07, 2021 35.75 36.20 35.74 36.20 33,986 +0.59(+1.66%)
Jun 04, 2021 35.45 35.71 35.45 35.61 14,217 +0.73(+2.09%)
Jun 03, 2021 34.80 35.23 34.71 34.88 22,128 -0.22(-0.64%)
Jun 02, 2021 35.24 35.31 35.03 35.10 19,458 -0.76(-2.13%)
Jun 01, 2021 36.43 36.47 35.81 35.87 39,675 -0.06(-0.17%)
May 28, 2021 35.75 36.10 35.75 35.93 23,681 +0.61(+1.73%)
May 27, 2021 35.58 35.61 35.32 35.32 51,010 -0.69(-1.92%)
May 26, 2021 36.07 36.19 35.87 36.01 38,546 -0.20(-0.55%)
May 25, 2021 36.15 36.32 36.03 36.21 38,744 +0.26(+0.74%)
May 24, 2021 35.30 36.06 35.30 35.95 12,290 +0.19(+0.52%)
May 21, 2021 36.00 36.00 35.71 35.76 13,340 -0.07(-0.18%)
May 20, 2021 35.54 35.93 35.54 35.83 20,911 +0.94(+2.68%)
May 19, 2021 34.72 35.00 34.62 34.89 16,831 +0.27(+0.78%)
May 18, 2021 34.60 34.66 34.52 34.62 18,885 +0.26(+0.76%)
May 17, 2021 34.44 34.53 34.32 34.36 27,597 +0.15(+0.44%)
May 14, 2021 33.63 34.22 33.63 34.21 42,808 +0.72(+2.15%)
May 13, 2021 33.17 33.55 33.17 33.49 37,261 +0.70(+2.13%)
May 12, 2021 33.14 33.16 32.71 32.79 35,163 -1.05(-3.10%)
May 11, 2021 33.35 34.37 33.35 33.84 31,313 -0.54(-1.58%)
May 10, 2021 34.52 34.63 34.33 34.38 32,887 -0.38(-1.11%)
May 07, 2021 34.55 34.79 34.42 34.77 17,062 +0.47(+1.37%)
May 06, 2021 33.93 34.30 33.90 34.30 313,631 +0.07(+0.20%)
May 05, 2021 34.10 39.90 33.90 34.23 638,599 +0.18(+0.53%)
May 04, 2021 34.10 34.91 33.31 34.05 36,365 -1.31(-3.70%)
May 03, 2021 35.26 35.47 35.26 35.36 21,826 +0.15(+0.43%)
Apr 30, 2021 35.45 35.58 35.08 35.21 18,900 -0.11(-0.31%)
Apr 29, 2021 35.22 35.41 35.16 35.32 22,934 +0.15(+0.43%)
Apr 28, 2021 35.20 35.35 35.08 35.17 24,728 +0.07(+0.20%)
Apr 27, 2021 34.95 35.18 34.92 35.10 25,487 +0.48(+1.39%)
Apr 26, 2021 35.99 35.99 34.41 34.62 23,446 -0.20(-0.56%)
Apr 23, 2021 34.38 34.96 34.38 34.81 12,500 -0.00(-0.00%)
Apr 22, 2021 34.73 34.82 34.58 34.82 22,389 -0.25(-0.71%)
Apr 21, 2021 34.98 35.20 34.78 35.06 21,728 +0.02(+0.04%)
Apr 20, 2021 35.16 35.27 34.98 35.05 20,071 -0.47(-1.32%)
Apr 19, 2021 35.50 35.52 35.41 35.52 15,921 -0.24(-0.67%)
Apr 16, 2021 35.53 35.76 35.53 35.76 17,100 +0.40(+1.13%)
Apr 15, 2021 35.20 35.48 35.20 35.36 17,704 +0.03(+0.10%)
Apr 14, 2021 35.31 35.44 35.27 35.33 19,526 +0.07(+0.18%)
Apr 13, 2021 35.20 35.38 35.14 35.26 22,705 +0.43(+1.23%)
Apr 12, 2021 35.11 35.11 34.83 34.83 22,375 -0.47(-1.35%)
Apr 09, 2021 34.95 35.33 34.94 35.30 222,200 +0.49(+1.42%)
Apr 08, 2021 34.70 34.94 34.70 34.81 14,425 +0.47(+1.38%)
Apr 07, 2021 34.40 34.55 34.30 34.34 34,538 -0.24(-0.70%)
Apr 06, 2021 34.50 34.72 34.41 34.58 25,281 +0.04(+0.12%)
Apr 05, 2021 34.60 34.60 34.35 34.54 30,217 +0.31(+0.92%)
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.