Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Merck Kgaa (OP: MKGAF )

187.00 +9.00 (+5.06%)

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Merck Kgaa (OP: MKGAF )

Historical Prices