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 (%)
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%)
Jun 01, 2021 179.25 179.25 179.25 179.25 53 -0.75(-0.42%)
May 28, 2021 180.64 181.62 174.22 180.00 100 +1.00(+0.56%)
May 27, 2021 180.06 180.06 179.00 179.00 58 -2.48(-1.36%)
May 25, 2021 181.48 181.48 181.48 0 -1.39(-0.76%)
May 24, 2021 182.87 182.87 182.87 182.87 9 +4.87(+2.74%)
May 21, 2021 178.00 178.00 178.00 178.00 100 +0.78(+0.44%)
May 20, 2021 180.32 180.32 177.22 177.22 109 +11.35(+6.84%)
May 19, 2021 174.54 174.54 165.87 165.87 31 -9.13(-5.22%)
May 18, 2021 173.97 176.25 168.15 175.00 45 +2.00(+1.16%)
May 17, 2021 175.66 175.66 168.50 173.00 98 +3.13(+1.84%)
May 13, 2021 169.87 169.87 169.87 0 +8.09(+5.00%)
May 12, 2021 161.78 164.52 161.78 161.78 7 -12.10(-6.96%)
May 11, 2021 173.88 173.88 173.88 173.88 16 -2.12(-1.21%)
May 10, 2021 176.00 176.00 176.00 176.00 8 +2.00(+1.15%)
May 07, 2021 174.38 174.38 174.00 174.00 100 +8.20(+4.95%)
May 06, 2021 170.85 170.85 165.80 165.80 123 -8.05(-4.63%)
May 05, 2021 171.34 173.85 171.34 173.85 10 +13.25(+8.25%)
May 04, 2021 169.85 176.15 160.60 160.60 451 -16.40(-9.27%)
May 03, 2021 175.71 177.61 175.71 177.00 263 -0.50(-0.28%)
Apr 30, 2021 177.12 177.50 177.12 177.50 100 +0.00(+0.00%)
Apr 29, 2021 177.23 177.50 177.03 177.50 317 +2.15(+1.23%)
Apr 28, 2021 175.35 175.35 175.35 175.35 2 -0.43(-0.24%)
Apr 27, 2021 177.16 177.16 173.50 175.78 59 +4.78(+2.79%)
Apr 26, 2021 171.00 171.00 171.00 171.00 21 -3.22(-1.85%)
Apr 23, 2021 174.33 174.33 173.55 174.22 100 +1.30(+0.75%)
Apr 22, 2021 172.93 172.93 172.93 172.93 17 -1.32(-0.76%)
Apr 21, 2021 174.47 174.47 174.25 174.25 88 +0.55(+0.32%)
Apr 20, 2021 177.03 177.03 173.70 173.70 79 -3.15(-1.78%)
Apr 19, 2021 177.15 177.15 176.85 176.85 38 -0.90(-0.51%)
Apr 16, 2021 178.90 179.28 177.75 177.75 100 +2.00(+1.14%)
Apr 15, 2021 175.12 175.75 175.12 175.75 133 +0.24(+0.14%)
Apr 13, 2021 175.51 175.51 175.51 0 +3.75(+2.18%)
Apr 09, 2021 171.75 171.75 171.75 0 +4.75(+2.85%)
Apr 05, 2021 167.00 167.00 167.00 0 -0.84(-0.50%)
Apr 01, 2021 167.84 167.84 167.84 167.84 100 -1.66(-0.98%)
Mar 31, 2021 167.95 169.50 167.95 169.50 4 +0.47(+0.28%)
Mar 30, 2021 172.00 174.76 169.03 169.03 83 -6.22(-3.55%)
Mar 29, 2021 174.00 175.25 171.00 175.25 585 +2.85(+1.65%)
Mar 26, 2021 172.40 172.40 172.40 172.40 100 +4.15(+2.47%)
Mar 25, 2021 166.48 168.25 166.48 168.25 47 -1.38(-0.81%)
Mar 24, 2021 165.35 169.62 165.35 169.62 4 -1.38(-0.80%)
Mar 23, 2021 171.15 173.49 169.10 171.00 1,893 +1.00(+0.59%)
Mar 22, 2021 164.46 170.75 164.46 170.00 33 +7.80(+4.81%)
Mar 19, 2021 162.53 165.57 162.20 162.20 100 -5.53(-3.29%)
Mar 18, 2021 165.78 167.72 163.77 167.72 53 +5.41(+3.33%)
Mar 17, 2021 162.32 162.32 162.32 162.32 32 -1.63(-0.99%)
Mar 16, 2021 162.05 163.95 162.05 163.95 2,056 +5.95(+3.77%)
Mar 15, 2021 161.05 161.32 158.00 158.00 51 -3.00(-1.86%)
Mar 12, 2021 157.32 161.00 157.32 161.00 100 +1.75(+1.10%)
Mar 11, 2021 160.85 161.50 159.25 159.25 2,445 +0.75(+0.47%)
Mar 10, 2021 158.29 160.00 157.58 158.50 222 -1.08(-0.67%)
Mar 09, 2021 159.58 160.25 157.20 159.58 17,789 +10.58(+7.10%)
Mar 08, 2021 156.01 156.01 149.00 149.00 152 -4.71(-3.06%)
Mar 05, 2021 157.75 157.75 153.40 153.71 100 -6.28(-3.93%)
Mar 04, 2021 163.64 163.64 159.10 160.00 68 +1.42(+0.90%)
Mar 03, 2021 161.19 162.20 158.57 158.57 113 -6.03(-3.66%)
Mar 02, 2021 162.94 165.15 162.80 164.60 23 -1.88(-1.13%)
Mar 01, 2021 165.00 166.47 162.23 166.47 43 +2.97(+1.82%)
Feb 26, 2021 165.00 166.19 162.75 163.50 100 -3.80(-2.27%)
Feb 25, 2021 167.30 167.30 167.30 167.30 17 +2.30(+1.39%)
Feb 24, 2021 164.25 165.00 164.25 165.00 275 +1.05(+0.64%)
Feb 23, 2021 162.88 164.80 162.88 163.95 107 -5.45(-3.22%)
Feb 22, 2021 168.00 169.40 168.00 169.40 515 -0.60(-0.35%)
Feb 19, 2021 170.15 170.15 170.00 170.00 400 +1.00(+0.59%)
Feb 18, 2021 172.87 172.87 169.00 169.00 14 -1.55(-0.91%)
Feb 17, 2021 169.10 170.55 169.10 170.55 156 +2.15(+1.28%)
Feb 16, 2021 168.40 170.93 168.40 168.40 320 -4.97(-2.87%)
Feb 12, 2021 173.03 173.78 172.20 173.38 100 +0.60(+0.35%)
Feb 11, 2021 172.78 172.78 172.78 172.78 8 -0.10(-0.06%)
Feb 10, 2021 171.10 172.88 171.10 172.88 201 +0.32(+0.19%)
Feb 09, 2021 170.80 173.74 170.80 172.55 111 +0.55(+0.32%)
Feb 08, 2021 173.04 173.04 170.18 172.00 322 +1.10(+0.64%)
Feb 05, 2021 171.00 171.00 169.92 170.90 100 +0.50(+0.30%)
Feb 04, 2021 170.40 170.40 170.40 170.40 26 -0.43(-0.25%)
Feb 03, 2021 169.04 170.82 169.04 170.82 81 -1.83(-1.06%)
Feb 02, 2021 169.62 172.65 169.14 172.65 89 +1.15(+0.67%)
Feb 01, 2021 167.06 174.75 167.06 171.50 445 +2.25(+1.33%)
Jan 29, 2021 169.74 169.74 167.75 169.25 100 +0.25(+0.15%)
Jan 28, 2021 167.75 170.11 167.75 169.00 446 +0.25(+0.15%)
Jan 27, 2021 169.37 169.37 165.38 168.75 146 -6.75(-3.85%)
Jan 26, 2021 174.88 175.50 174.88 175.50 385 +4.00(+2.33%)
Jan 25, 2021 174.50 174.57 171.50 171.50 17 -1.38(-0.80%)
Jan 22, 2021 170.35 173.24 170.35 172.88 300 +0.88(+0.51%)
Jan 20, 2021 172.00 172.00 172.00 172.00 100 -8.00(-4.44%)
Jan 19, 2021 180.00 180.00 180.00 180.00 10 +2.50(+1.41%)
Jan 15, 2021 180.07 181.12 177.50 177.50 200 -5.35(-2.93%)
Jan 14, 2021 181.35 182.85 181.25 182.85 195 +5.41(+3.05%)
Jan 13, 2021 177.50 179.35 177.44 177.44 843 -0.01(-0.01%)
Jan 12, 2021 178.75 178.75 176.95 177.45 61 +0.30(+0.17%)
Jan 11, 2021 175.20 177.15 174.44 177.15 245 +1.90(+1.08%)
Jan 08, 2021 175.16 175.31 174.15 175.25 700 -0.20(-0.11%)
Jan 07, 2021 175.78 176.45 175.45 175.45 52 -0.30(-0.17%)
Jan 06, 2021 174.49 175.75 174.49 175.75 227 -0.05(-0.03%)
Jan 05, 2021 176.00 176.00 175.80 175.80 79 -0.05(-0.03%)
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.