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

Merck Kgaa (OP: MKGAF )

184.39 +4.39 (+2.44%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 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 (%)
Apr 28, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 27, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 26, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 25, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 24, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 21, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 20, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 19, 2006 93.40 95.00 95.00 95.00 200 +1.60(+1.71%)
Apr 18, 2006 93.40 93.40 93.40 93.40 0 +0.00(+0.00%)
Apr 17, 2006 93.40 93.40 93.40 93.40 0 +0.00(+0.00%)
Apr 13, 2006 93.40 93.40 93.40 93.40 0 +0.00(+0.00%)
Apr 12, 2006 95.75 93.40 93.40 93.40 235 -2.35(-2.45%)
Apr 11, 2006 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Apr 10, 2006 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Apr 07, 2006 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Apr 06, 2006 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Apr 05, 2006 95.75 95.75 95.75 95.75 0 +0.00(+0.00%)
Apr 04, 2006 95.75 95.75 95.75 95.75 1,000 +1.85(+1.97%)
Apr 03, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 31, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 30, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 29, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 28, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 27, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 24, 2006 93.90 93.90 93.90 93.90 89,378 +0.00(+0.00%)
Mar 21, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 20, 2006 93.90 93.90 93.90 93.90 118 +0.00(+0.00%)
Mar 17, 2006 93.90 93.90 93.90 93.90 0 +0.00(+0.00%)
Mar 16, 2006 93.90 93.90 93.90 93.90 120 +0.00(+0.00%)
Mar 15, 2006 101.00 95.00 93.50 93.90 1,500 -7.10(-7.03%)
Mar 14, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 13, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 10, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 09, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 08, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 07, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 06, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 03, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 02, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Mar 01, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Feb 28, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Feb 27, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Feb 24, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Feb 23, 2006 101.00 101.00 101.00 101.00 300 +2.00(+2.02%)
Feb 22, 2006 99.00 99.00 99.00 99.00 0 +0.00(+0.00%)
Feb 21, 2006 99.00 99.00 99.00 99.00 0 +0.00(+0.00%)
Feb 17, 2006 99.00 99.00 99.00 99.00 365 +0.50(+0.51%)
Feb 16, 2006 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Feb 15, 2006 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Feb 14, 2006 98.50 98.50 98.50 98.50 100 -3.50(-3.43%)
Feb 13, 2006 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Feb 10, 2006 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Feb 09, 2006 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Feb 08, 2006 102.00 102.00 102.00 102.00 100 +1.00(+0.99%)
Feb 07, 2006 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Feb 06, 2006 101.00 101.00 101.00 101.00 600 -1.50(-1.46%)
Feb 03, 2006 102.50 102.50 102.50 102.50 19,734 +0.00(+0.00%)
Feb 02, 2006 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Feb 01, 2006 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Jan 31, 2006 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Jan 30, 2006 102.50 102.50 102.50 102.50 1,000 +6.50(+6.77%)
Jan 27, 2006 96.00 96.00 96.00 96.00 0 +0.00(+0.00%)
Jan 26, 2006 96.00 96.00 96.00 96.00 0 +0.00(+0.00%)
Jan 25, 2006 96.00 96.00 96.00 96.00 43,138 +0.00(+0.00%)
Jan 24, 2006 96.00 96.00 96.00 96.00 0 +0.00(+0.00%)
Jan 23, 2006 96.00 96.00 96.00 96.00 0 +0.00(+0.00%)
Jan 20, 2006 96.00 96.00 96.00 96.00 700 +2.00(+2.13%)
Jan 19, 2006 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jan 18, 2006 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jan 17, 2006 94.00 94.00 94.00 94.00 275 +9.00(+10.59%)
Jan 13, 2006 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Jan 12, 2006 85.00 85.00 85.00 85.00 0 +0.00(+0.00%)
Jan 11, 2006 85.00 85.00 85.00 85.00 7,000 +0.00(+0.00%)
Jan 10, 2006 85.00 85.00 85.00 85.00 200 +2.85(+3.47%)
Jan 09, 2006 82.15 82.15 82.15 82.15 0 +0.00(+0.00%)
Jan 06, 2006 82.15 82.15 82.15 82.15 0 +0.00(+0.00%)
Jan 05, 2006 82.15 82.15 82.15 82.15 0 +0.00(+0.00%)
Jan 04, 2006 82.15 82.15 82.15 82.15 0 +0.00(+0.00%)
Jan 03, 2006 82.15 82.15 82.15 82.15 0 +0.00(+0.00%)
Dec 30, 2005 82.15 82.15 82.15 82.15 0 +0.00(+0.00%)
Dec 29, 2005 82.15 82.15 82.15 82.15 600 -1.10(-1.32%)
Dec 28, 2005 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Dec 23, 2005 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Dec 22, 2005 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Dec 21, 2005 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Dec 20, 2005 83.25 83.25 83.25 83.25 300 -2.25(-2.63%)
Dec 19, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 16, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 15, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 14, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 13, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 12, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 09, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 08, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 07, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 06, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 05, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 02, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 01, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 30, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 29, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 28, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 25, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 23, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 22, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 21, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 18, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 17, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 16, 2005 85.50 85.50 85.50 17,779 +0.00(+0.00%)
Nov 15, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 14, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 11, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 10, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 09, 2005 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 08, 2005 83.75 85.50 85.50 85.50 200 +1.75(+2.09%)
Nov 07, 2005 83.75 83.75 83.75 83.75 0 +0.00(+0.00%)
Nov 04, 2005 83.75 84.00 83.75 83.75 5,000 +0.62(+0.75%)
Nov 03, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Nov 02, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Nov 01, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Oct 31, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Oct 28, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Oct 27, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Oct 26, 2005 83.13 83.13 83.13 14,283 +0.00(+0.00%)
Oct 25, 2005 83.13 83.13 83.13 83.13 0 +0.00(+0.00%)
Oct 24, 2005 83.13 83.14 83.04 83.13 7,209 -1.90(-2.24%)
Oct 21, 2005 85.03 85.03 85.03 85.03 0 +0.00(+0.00%)
Oct 20, 2005 85.03 85.03 85.03 85.03 0 +0.00(+0.00%)
Oct 19, 2005 85.03 85.03 85.03 85.03 0 +0.00(+0.00%)
Oct 18, 2005 85.03 85.03 85.03 85.03 0 +0.00(+0.00%)
Oct 17, 2005 85.03 85.03 85.03 85.03 2,000 +4.18(+5.17%)
Oct 14, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 13, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 12, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 11, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 10, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 07, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 06, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 05, 2005 80.85 80.85 80.85 80.85 0 +0.00(+0.00%)
Oct 04, 2005 80.85 80.85 80.85 80.85 0 -3.65(-4.32%)
Oct 03, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 30, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 29, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 28, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 27, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 26, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 23, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 22, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 21, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 20, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 19, 2005 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Sep 16, 2005 84.50 84.50 84.50 84.50 7,000 -0.54(-0.64%)
Sep 15, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 14, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 13, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 12, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 09, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 08, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 07, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 06, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 02, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Sep 01, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Aug 31, 2005 85.04 85.04 85.04 85.04 0 +0.00(+0.00%)
Aug 30, 2005 85.04 85.04 84.50 85.04 270 -5.08(-5.64%)
Aug 29, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 26, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 25, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 24, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 23, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 22, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 19, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 18, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 17, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 16, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 15, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 12, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 11, 2005 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
Aug 10, 2005 90.12 90.12 90.12 90.12 1,000 +0.00(+0.00%)
Aug 09, 2005 90.12 90.12 90.12 90.12 1,000 +0.27(+0.31%)
Aug 08, 2005 89.85 89.85 89.85 89.85 100 +0.00(+0.00%)
Aug 05, 2005 89.85 89.85 89.85 89.85 100 +0.00(+0.00%)
Aug 04, 2005 89.85 89.85 89.85 89.85 100 +0.00(+0.00%)
Aug 03, 2005 89.85 89.85 89.85 89.85 100 +0.00(+0.00%)
Aug 02, 2005 89.85 89.85 89.85 89.85 100 +7.19(+8.70%)
Aug 01, 2005 82.66 82.66 82.66 82.66 300 +0.00(+0.00%)
Jul 29, 2005 82.66 82.66 82.66 82.66 300 +0.00(+0.00%)
Jul 28, 2005 82.66 82.66 82.66 82.66 300 +0.00(+0.00%)
Jul 27, 2005 82.66 82.66 82.66 82.66 300 +0.00(+0.00%)
Jul 26, 2005 82.66 82.66 82.66 82.66 300 +0.00(+0.00%)
Jul 25, 2005 82.66 82.66 82.66 82.66 300 -0.54(-0.65%)
Jul 22, 2005 83.20 83.20 83.20 83.20 400 +0.00(+0.00%)
Jul 21, 2005 83.20 83.20 83.20 83.20 400 +2.62(+3.25%)
Jul 20, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 19, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 18, 2005 80.58 80.58 80.58 80.58 0 +0.00(+0.00%)
Jul 15, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 14, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 13, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 12, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 11, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 08, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 07, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jul 06, 2005 80.58 80.58 80.58 80.58 0 +0.00(+0.00%)
Jul 05, 2005 80.58 80.58 80.58 80.58 0 +0.00(+0.00%)
Jul 01, 2005 80.58 80.58 80.58 80.58 0 +0.00(+0.00%)
Jun 30, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jun 29, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jun 28, 2005 80.58 80.58 80.56 80.58 924 +0.00(+0.00%)
Jun 27, 2005 80.58 80.58 80.56 80.58 2,102 +2.83(+3.64%)
Jun 24, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 23, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 22, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 21, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 20, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 17, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 16, 2005 77.75 78.70 77.75 77.75 3,200 +0.00(+0.00%)
Jun 15, 2005 77.75 78.70 77.75 77.75 3,200 -0.75(-0.96%)
Jun 14, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 13, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 10, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 09, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 08, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 07, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 06, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 03, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 02, 2005 78.50 78.50 78.50 78.50 100 +0.00(+0.00%)
Jun 01, 2005 78.50 78.50 78.50 78.50 100 -1.19(-1.49%)
May 31, 2005 79.69 79.69 79.45 79.69 1,762 +0.00(+0.00%)
May 27, 2005 79.69 79.69 79.45 79.69 1,762 +0.74(+0.94%)
May 26, 2005 78.94 79.31 78.94 78.94 850 +0.05(+0.06%)
May 25, 2005 78.89 78.89 78.89 78.89 119 +0.00(+0.00%)
May 24, 2005 78.89 78.89 78.89 78.89 0 -0.86(-1.08%)
May 23, 2005 79.75 79.75 79.75 79.75 130 +0.00(+0.00%)
May 20, 2005 79.75 79.75 79.75 79.75 130 -2.15(-2.63%)
May 19, 2005 81.90 81.90 81.90 81.90 200 +0.00(+0.00%)
May 17, 2005 81.90 81.90 81.90 81.90 200 +0.00(+0.00%)
May 16, 2005 81.90 81.90 81.90 81.90 200 +0.00(+0.00%)
May 13, 2005 81.90 81.90 81.90 81.90 200 +0.00(+0.00%)
May 12, 2005 81.90 81.90 81.90 81.90 200 +0.00(+0.00%)
May 11, 2005 81.90 81.90 81.90 81.90 200 +0.00(+0.00%)
May 10, 2005 81.90 81.90 81.90 81.90 200 +4.90(+6.36%)
May 09, 2005 77.00 77.00 77.00 77.00 1,000 +0.00(+0.00%)
May 06, 2005 77.00 77.00 77.00 77.00 1,000 +0.00(+0.00%)
May 05, 2005 77.00 77.00 77.00 77.00 1,000 +0.00(+0.00%)
May 04, 2005 77.00 77.00 77.00 77.00 1,000 +0.00(+0.00%)
May 03, 2005 77.00 77.00 77.00 77.00 1,000 +0.00(+0.00%)
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.