Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck Kgaa (OP: MKGAF )

186.00 +1.00 (+0.54%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 146.88 152.39 145.91 152.39 620 +8.74(+6.08%)
Oct 30, 2023 147.17 148.85 143.46 143.65 315 -7.35(-4.87%)
Oct 27, 2023 155.46 155.46 149.09 151.00 928 -4.78(-3.07%)
Oct 26, 2023 155.85 155.85 149.85 155.78 82 +5.73(+3.82%)
Oct 25, 2023 149.89 150.05 149.60 150.05 1,044 -0.95(-0.63%)
Oct 24, 2023 151.00 151.00 151.00 151.00 1 -4.00(-2.58%)
Oct 23, 2023 153.65 155.18 152.85 155.00 888 -0.25(-0.16%)
Oct 20, 2023 157.71 159.23 155.25 155.25 946 -1.75(-1.11%)
Oct 19, 2023 158.00 158.00 156.70 157.00 12,015 +5.72(+3.78%)
Oct 18, 2023 152.53 155.70 150.75 151.28 70 -3.67(-2.37%)
Oct 17, 2023 158.62 158.62 154.72 154.95 452 -3.05(-1.93%)
Oct 16, 2023 155.01 159.39 155.01 158.00 298 -0.75(-0.47%)
Oct 13, 2023 157.00 160.88 157.00 158.75 215 -1.75(-1.09%)
Oct 12, 2023 160.50 160.50 160.50 160.50 100 -5.50(-3.31%)
Oct 11, 2023 166.38 166.38 163.38 166.00 1,190 +0.95(+0.58%)
Oct 10, 2023 165.05 165.05 165.05 165.05 94 +2.05(+1.26%)
Oct 09, 2023 161.50 165.50 161.50 163.00 34 -4.00(-2.40%)
Oct 06, 2023 162.75 167.46 162.75 167.00 256 +4.50(+2.77%)
Oct 05, 2023 162.50 164.12 160.62 162.50 164 -1.50(-0.91%)
Oct 04, 2023 162.93 164.05 162.93 164.00 145 +4.28(+2.68%)
Oct 03, 2023 161.25 162.95 159.50 159.72 70 -2.78(-1.71%)
Oct 02, 2023 161.50 164.00 161.50 162.50 72 -3.50(-2.11%)
Sep 29, 2023 167.83 168.28 166.00 166.00 193 +2.00(+1.22%)
Sep 28, 2023 165.17 165.17 162.50 164.00 617 +1.94(+1.20%)
Sep 27, 2023 166.77 166.77 162.06 162.06 191 -2.69(-1.63%)
Sep 26, 2023 166.98 168.71 164.75 164.75 105 +1.17(+0.71%)
Sep 25, 2023 163.58 163.58 163.58 163.58 2 -7.42(-4.34%)
Sep 22, 2023 171.94 174.60 166.80 171.00 663 +3.50(+2.09%)
Sep 21, 2023 167.50 174.66 167.50 167.50 1,122 -7.76(-4.43%)
Sep 20, 2023 167.75 175.25 167.75 175.25 153 +7.25(+4.32%)
Sep 19, 2023 169.00 169.00 165.90 168.00 200 -5.00(-2.89%)
Sep 18, 2023 169.10 176.66 169.10 173.00 356 +0.03(+0.02%)
Sep 15, 2023 177.54 177.54 172.97 172.97 100 +2.10(+1.23%)
Sep 14, 2023 171.35 171.35 170.25 170.86 84 +1.86(+1.10%)
Sep 13, 2023 171.29 172.08 167.25 169.00 208 -2.00(-1.17%)
Sep 12, 2023 172.00 175.06 167.50 171.00 760 -7.50(-4.20%)
Sep 11, 2023 172.76 180.04 172.76 178.50 162 +0.35(+0.20%)
Sep 08, 2023 177.62 178.15 176.35 178.15 171 -1.90(-1.06%)
Sep 07, 2023 178.04 180.05 178.04 180.05 39 +1.05(+0.59%)
Sep 06, 2023 179.91 184.43 176.74 179.00 204 -3.38(-1.85%)
Sep 05, 2023 183.81 183.81 179.13 182.38 1,223 +0.87(+0.48%)
Sep 01, 2023 177.59 181.51 177.59 181.51 100 +1.01(+0.56%)
Aug 31, 2023 176.85 181.44 176.85 180.50 481 +3.22(+1.82%)
Aug 30, 2023 177.28 177.28 177.28 177.28 10 +4.16(+2.40%)
Aug 29, 2023 174.00 174.00 173.12 173.12 110 -0.88(-0.51%)
Aug 28, 2023 171.87 179.19 171.45 174.00 283 -0.50(-0.29%)
Aug 25, 2023 174.50 174.50 174.38 174.50 104 -3.50(-1.96%)
Aug 24, 2023 175.22 178.00 175.22 178.00 26 +4.00(+2.30%)
Aug 23, 2023 170.40 174.00 170.40 174.00 102 +4.35(+2.56%)
Aug 22, 2023 169.62 173.34 169.62 169.65 195 +0.50(+0.30%)
Aug 21, 2023 169.15 169.15 169.15 169.15 2 -4.78(-2.75%)
Aug 18, 2023 172.75 173.93 172.75 173.93 1,517 +1.93(+1.12%)
Aug 17, 2023 175.68 175.68 170.58 172.00 637 -2.01(-1.16%)
Aug 16, 2023 175.23 175.64 170.78 174.01 1,894 -3.10(-1.75%)
Aug 15, 2023 177.12 177.12 177.12 177.12 130 +4.87(+2.82%)
Aug 14, 2023 177.97 177.97 172.25 172.25 68 -8.75(-4.83%)
Aug 11, 2023 174.05 182.28 174.05 181.00 100 -5.21(-2.80%)
Aug 10, 2023 186.21 186.21 186.21 186.21 308 +7.93(+4.45%)
Aug 09, 2023 178.28 179.16 178.28 178.28 19 +2.12(+1.21%)
Aug 08, 2023 176.16 176.16 176.15 176.15 3 +2.50(+1.44%)
Aug 07, 2023 173.65 173.65 173.65 173.65 2 -2.98(-1.69%)
Aug 04, 2023 178.31 178.50 176.63 176.63 100 +1.71(+0.98%)
Aug 03, 2023 182.33 182.33 174.92 174.92 11 +0.92(+0.53%)
Aug 02, 2023 174.00 174.64 168.93 174.00 84 +1.44(+0.84%)
Aug 01, 2023 177.19 177.19 172.56 172.56 21 -4.44(-2.51%)
Jul 31, 2023 178.30 181.90 172.78 177.00 149 -4.00(-2.21%)
Jul 28, 2023 181.00 181.00 181.00 181.00 100 +3.00(+1.69%)
Jul 27, 2023 182.28 182.28 170.80 178.00 178 +7.72(+4.54%)
Jul 26, 2023 170.28 170.28 170.28 170.28 1 -3.72(-2.14%)
Jul 25, 2023 174.07 175.00 167.58 174.00 114 -6.50(-3.60%)
Jul 24, 2023 179.25 180.50 169.00 180.50 4,402 +9.50(+5.56%)
Jul 21, 2023 168.17 173.88 167.54 171.00 380 +6.41(+3.90%)
Jul 20, 2023 167.99 167.99 164.59 164.59 1,001 -6.69(-3.90%)
Jul 19, 2023 171.27 171.27 167.50 171.27 660 +4.27(+2.56%)
Jul 17, 2023 167.00 0 -2.30(-1.36%)
Jul 14, 2023 167.55 169.30 167.05 169.30 22,035 +3.18(+1.91%)
Jul 13, 2023 168.09 168.09 166.12 166.12 151 +3.35(+2.06%)
Jul 12, 2023 162.76 166.41 162.76 162.78 8,092 +0.45(+0.28%)
Jul 11, 2023 162.32 162.32 162.32 162.32 1 +2.27(+1.42%)
Jul 10, 2023 160.05 161.09 160.05 160.05 3 +0.70(+0.44%)
Jul 07, 2023 160.85 161.53 159.15 159.35 154 -2.83(-1.74%)
Jul 06, 2023 160.87 162.18 159.50 162.18 235 +0.68(+0.42%)
Jul 05, 2023 162.00 162.00 161.50 161.50 77 -5.41(-3.24%)
Jul 03, 2023 164.60 166.91 164.60 166.91 100 +0.91(+0.55%)
Jun 30, 2023 168.18 168.18 161.22 166.00 150 +5.19(+3.23%)
Jun 29, 2023 159.69 160.81 159.69 160.81 207 -3.69(-2.24%)
Jun 28, 2023 159.05 167.10 159.05 164.50 548 -2.34(-1.41%)
Jun 27, 2023 164.06 166.84 159.15 166.84 518 +2.34(+1.43%)
Jun 26, 2023 166.26 168.50 163.30 164.50 611 -2.01(-1.21%)
Jun 23, 2023 167.65 167.98 166.16 166.51 100 -2.50(-1.48%)
Jun 22, 2023 169.01 169.01 169.01 169.01 3 +2.23(+1.34%)
Jun 21, 2023 166.80 166.80 166.78 166.78 20 -4.38(-2.56%)
Jun 20, 2023 170.19 171.15 170.19 171.15 54 -9.00(-5.00%)
Jun 16, 2023 180.18 180.18 180.15 180.15 276 +3.15(+1.78%)
Jun 15, 2023 178.80 181.10 177.00 177.00 141 -1.00(-0.56%)
May 08, 2023 177.26 179.96 177.26 178.00 134 -2.18(-1.21%)
May 05, 2023 180.00 181.25 179.75 180.18 100 -4.07(-2.21%)
May 04, 2023 184.70 184.70 180.81 184.25 810 +5.00(+2.79%)
May 03, 2023 179.86 182.75 179.25 179.25 31 +0.72(+0.40%)
May 01, 2023 178.53 0 -2.97(-1.63%)
Apr 28, 2023 177.07 181.50 177.07 181.50 100 +5.50(+3.12%)
Apr 27, 2023 176.06 178.62 175.75 176.00 40 -3.88(-2.15%)
Apr 26, 2023 179.88 179.88 179.88 179.88 18 +3.88(+2.20%)
Apr 25, 2023 177.11 177.11 176.00 176.00 8 -4.00(-2.22%)
Apr 24, 2023 180.25 180.25 180.00 180.00 148 +0.50(+0.28%)
Apr 21, 2023 180.00 180.00 179.50 179.50 100 +2.76(+1.56%)
Apr 20, 2023 176.74 176.74 176.74 176.74 1 -1.26(-0.71%)
Apr 19, 2023 173.05 178.00 173.05 178.00 80 -0.40(-0.22%)
Apr 18, 2023 178.50 178.65 178.40 178.40 812 +0.09(+0.05%)
Apr 17, 2023 182.78 182.78 178.31 178.31 27 -7.19(-3.88%)
Apr 14, 2023 185.59 185.59 185.50 185.50 100 +2.65(+1.45%)
Apr 13, 2023 185.15 185.15 182.85 182.85 23 +4.25(+2.38%)
Apr 12, 2023 178.00 178.60 175.70 178.60 511 -7.41(-3.98%)
Apr 11, 2023 189.35 190.35 186.01 186.01 120 -2.94(-1.56%)
Apr 10, 2023 187.45 196.22 187.45 188.95 115 -6.08(-3.11%)
Apr 06, 2023 194.97 195.03 194.97 195.03 100 +6.88(+3.65%)
Apr 05, 2023 190.88 191.57 188.15 188.15 1,200 +1.90(+1.02%)
Apr 04, 2023 187.00 187.00 185.00 186.25 88 +5.60(+3.10%)
Apr 03, 2023 183.28 183.28 180.65 180.65 141 -10.90(-5.69%)
Mar 31, 2023 188.39 191.55 186.67 191.55 236 +6.25(+3.37%)
Mar 30, 2023 186.06 188.53 185.30 185.30 4 +4.25(+2.35%)
Mar 29, 2023 181.07 181.07 181.05 181.05 26 +1.05(+0.58%)
Mar 28, 2023 185.00 185.00 180.00 180.00 6 -4.78(-2.59%)
Mar 27, 2023 185.47 191.28 184.78 184.78 27 +0.00(+0.00%)
Mar 24, 2023 177.81 184.78 177.81 184.78 583 +3.66(+2.02%)
Mar 23, 2023 181.12 181.12 181.12 181.12 1 +3.12(+1.76%)
Mar 22, 2023 178.12 178.12 178.00 178.00 243 -1.75(-0.97%)
Mar 21, 2023 181.82 181.82 177.80 179.75 278 +4.75(+2.71%)
Mar 20, 2023 176.45 176.45 172.58 175.00 156 +0.85(+0.49%)
Mar 17, 2023 173.57 174.15 173.57 174.15 102 -2.34(-1.33%)
Mar 16, 2023 176.49 176.49 176.49 176.49 1 +1.89(+1.08%)
Mar 15, 2023 172.28 174.60 171.55 174.60 61 -7.90(-4.33%)
Mar 14, 2023 183.25 184.22 179.00 182.50 107 +0.25(+0.14%)
Mar 13, 2023 184.70 184.70 180.83 182.25 95 -4.48(-2.40%)
Mar 10, 2023 186.73 186.73 182.27 186.73 100 +4.21(+2.31%)
Mar 09, 2023 185.18 185.18 182.52 182.52 51 -6.60(-3.49%)
Mar 08, 2023 186.60 189.12 182.79 189.12 1,693 +1.12(+0.60%)
Mar 07, 2023 191.19 191.19 188.00 188.00 24 -6.20(-3.19%)
Mar 06, 2023 188.34 194.20 188.34 194.20 170 +6.38(+3.39%)
Mar 03, 2023 189.94 190.90 187.82 187.82 100 -3.40(-1.78%)
Mar 02, 2023 191.23 191.23 191.23 191.23 1 +5.25(+2.82%)
Mar 01, 2023 189.58 189.78 185.97 185.98 441 -5.52(-2.88%)
Feb 28, 2023 190.09 191.50 190.00 191.50 43 +0.50(+0.26%)
Feb 24, 2023 191.00 0 -5.75(-2.92%)
Feb 22, 2023 196.75 0 +2.00(+1.03%)
Feb 21, 2023 194.50 197.94 192.50 194.75 440 -0.25(-0.13%)
Feb 17, 2023 195.00 198.15 193.35 195.00 181 -2.25(-1.14%)
Feb 16, 2023 196.95 199.57 196.00 197.25 267 -3.46(-1.72%)
Feb 15, 2023 200.46 200.71 200.00 200.71 49 -4.04(-1.98%)
Feb 14, 2023 204.96 204.96 204.75 204.75 41 +5.00(+2.50%)
Feb 13, 2023 199.87 200.48 197.62 199.75 676 -0.50(-0.25%)
Feb 10, 2023 196.50 200.50 196.50 200.25 124 -0.80(-0.40%)
Feb 09, 2023 201.71 201.71 197.68 201.05 58 -0.45(-0.22%)
Feb 08, 2023 197.00 201.50 195.88 201.50 718 +6.50(+3.33%)
Feb 07, 2023 195.09 197.90 193.10 195.00 1,169 -3.50(-1.76%)
Feb 06, 2023 195.69 204.25 195.13 198.50 357 -2.50(-1.24%)
Feb 03, 2023 201.33 201.33 194.70 201.00 331 -1.36(-0.67%)
Feb 02, 2023 202.36 202.36 200.95 202.36 21 +4.06(+2.05%)
Feb 01, 2023 201.63 204.21 198.30 198.30 30 -11.70(-5.57%)
Jan 31, 2023 209.06 210.00 209.06 210.00 16 -2.85(-1.34%)
Jan 30, 2023 209.34 212.85 207.50 212.85 85 +3.80(+1.82%)
Jan 27, 2023 207.00 209.05 207.00 209.05 100 +0.05(+0.02%)
Jan 26, 2023 209.00 209.00 208.10 209.00 8 -0.05(-0.02%)
Jan 25, 2023 208.24 209.05 208.24 209.05 843 +0.55(+0.26%)
Jan 24, 2023 208.50 208.50 208.50 208.50 3 +1.40(+0.68%)
Jan 23, 2023 208.06 212.50 207.10 207.10 71 +2.60(+1.27%)
Jan 20, 2023 202.55 204.50 202.55 204.50 1,263 -3.13(-1.51%)
Jan 19, 2023 204.50 207.63 204.50 207.63 3,562 -0.29(-0.14%)
Jan 18, 2023 208.81 208.81 207.92 207.92 11 -4.58(-2.16%)
Jan 17, 2023 214.24 215.00 210.95 212.50 221 +0.65(+0.31%)
Jan 13, 2023 214.65 215.00 211.85 211.85 511 -2.65(-1.24%)
Jan 12, 2023 209.51 215.94 208.83 214.50 255 -0.50(-0.23%)
Jan 11, 2023 217.71 219.04 215.00 215.00 1,048 +7.50(+3.61%)
Jan 10, 2023 207.89 209.50 207.50 207.50 6,864 -1.50(-0.72%)
Jan 09, 2023 207.45 210.85 205.65 209.00 232 +7.50(+3.72%)
Jan 06, 2023 201.10 201.50 201.10 201.50 100 -2.50(-1.23%)
Jan 04, 2023 204.00 0 +13.42(+7.04%)
Jan 03, 2023 195.03 195.03 190.58 190.58 167 -4.42(-2.27%)
Dec 30, 2022 193.30 195.00 191.97 195.00 593 +3.45(+1.80%)
Dec 28, 2022 191.55 0 +0.78(+0.41%)
Dec 27, 2022 188.00 191.62 188.00 190.77 3,176 +0.23(+0.12%)
Dec 23, 2022 190.57 190.57 190.54 190.54 100 +4.60(+2.47%)
Dec 22, 2022 185.94 188.00 185.94 185.94 5 -7.41(-3.83%)
Dec 21, 2022 189.94 193.35 188.22 193.35 129 +4.85(+2.57%)
Dec 20, 2022 187.00 190.00 187.00 188.50 344 +0.45(+0.24%)
Dec 19, 2022 188.05 188.05 188.05 188.05 20,006 -5.17(-2.68%)
Dec 16, 2022 191.22 193.22 191.22 193.22 20,456 +1.02(+0.53%)
Dec 15, 2022 198.16 198.16 192.20 192.20 325 -8.30(-4.14%)
Dec 14, 2022 202.80 205.50 198.43 200.50 480 -1.00(-0.50%)
Dec 13, 2022 202.42 202.72 196.60 201.50 472 +11.10(+5.83%)
Dec 12, 2022 190.63 194.09 190.40 190.40 71 +1.75(+0.93%)
Dec 09, 2022 188.84 188.84 188.65 188.65 100 +3.15(+1.70%)
Dec 08, 2022 184.19 187.00 182.60 185.50 2,535 +6.55(+3.66%)
Dec 07, 2022 178.86 183.84 178.86 178.95 288 -0.80(-0.45%)
Dec 06, 2022 184.35 184.35 179.10 179.75 288 -5.85(-3.15%)
Dec 05, 2022 186.93 186.93 185.60 185.60 13 +4.61(+2.55%)
Dec 02, 2022 181.00 188.75 181.00 181.00 186 -3.95(-2.14%)
Nov 30, 2022 184.95 0 +4.70(+2.61%)
Nov 29, 2022 180.25 180.25 180.25 180.25 138 -4.12(-2.23%)
Nov 28, 2022 184.87 185.20 182.75 184.37 181 +3.97(+2.20%)
Nov 23, 2022 180.40 1,506 +2.65(+1.49%)
Nov 22, 2022 178.20 178.20 177.75 177.75 25 +0.70(+0.40%)
Nov 21, 2022 179.25 182.00 177.05 177.05 104 -2.95(-1.64%)
Nov 18, 2022 179.21 180.00 179.21 180.00 100 -5.75(-3.10%)
Nov 17, 2022 184.60 185.75 177.47 185.75 771 -3.75(-1.98%)
Nov 16, 2022 188.39 189.81 186.47 189.50 226 -0.20(-0.11%)
Nov 15, 2022 190.75 190.75 189.70 189.70 2,506 -1.05(-0.55%)
Nov 14, 2022 190.00 191.67 186.25 190.75 233 +11.03(+6.13%)
Nov 11, 2022 179.72 179.72 179.72 179.72 100 -2.97(-1.63%)
Nov 10, 2022 181.77 182.70 173.41 182.70 230 +15.30(+9.14%)
Nov 09, 2022 168.07 174.60 167.40 167.40 26 -4.60(-2.67%)
Nov 08, 2022 166.33 172.00 166.33 172.00 138 +8.25(+5.04%)
Nov 07, 2022 164.68 164.68 160.94 163.75 3,835 +3.84(+2.40%)
Nov 04, 2022 159.00 159.91 159.00 159.91 103 -0.09(-0.06%)
Nov 03, 2022 160.85 162.15 154.50 160.00 501 -9.30(-5.49%)
Nov 02, 2022 166.00 169.30 163.60 169.30 256 +3.33(+2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.