Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Merck Kgaa (OP: MKGAF )

180.00 -2.50 (-1.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 29, 2020 116.80 116.80 108.20 108.20 100 -7.81(-6.73%)
May 28, 2020 115.15 118.10 115.15 116.01 109 +8.06(+7.47%)
May 27, 2020 113.30 113.30 107.50 107.95 199 -6.80(-5.93%)
May 26, 2020 115.35 115.35 114.00 114.75 490 +2.53(+2.25%)
May 22, 2020 113.75 113.75 111.99 112.22 300 -2.78(-2.42%)
May 21, 2020 115.00 115.00 115.00 115.00 200 -0.71(-0.61%)
May 20, 2020 116.47 116.47 115.55 115.71 30 -1.44(-1.23%)
May 19, 2020 117.15 117.15 117.15 117.15 5 +3.40(+2.99%)
May 18, 2020 118.43 118.43 113.75 113.75 66 +4.23(+3.87%)
May 15, 2020 112.00 112.00 109.52 109.52 200 -2.73(-2.44%)
May 14, 2020 112.35 112.35 111.25 112.25 239 -2.47(-2.15%)
May 13, 2020 117.50 117.50 113.70 114.72 294 -4.93(-4.12%)
May 12, 2020 117.81 119.65 113.62 119.65 105 +8.05(+7.21%)
May 11, 2020 115.79 115.79 111.60 111.60 62 -3.05(-2.66%)
May 08, 2020 113.55 116.00 113.55 114.65 400 +2.72(+2.43%)
May 07, 2020 111.92 111.93 111.92 111.93 60 -6.67(-5.62%)
May 06, 2020 117.54 118.60 117.34 118.60 111 +1.99(+1.71%)
May 05, 2020 112.99 116.61 112.99 116.61 109 +6.86(+6.25%)
May 04, 2020 112.00 112.50 109.75 109.75 150 -7.65(-6.52%)
May 01, 2020 117.40 117.40 112.00 117.40 900 +4.75(+4.22%)
Apr 30, 2020 120.23 120.23 112.65 112.65 63 -5.40(-4.57%)
Apr 29, 2020 118.30 118.30 115.30 118.05 1,256 +0.55(+0.47%)
Apr 28, 2020 118.79 118.79 114.84 117.50 1,832 +6.05(+5.43%)
Apr 27, 2020 116.97 118.05 111.45 111.45 2,327 -4.04(-3.50%)
Apr 24, 2020 115.49 115.49 115.49 115.49 100 -0.50(-0.43%)
Apr 23, 2020 116.00 116.00 115.99 115.99 30 +0.59(+0.51%)
Apr 22, 2020 108.83 115.40 108.83 115.40 20 +3.90(+3.50%)
Apr 21, 2020 110.79 111.50 110.79 111.50 19 -0.73(-0.65%)
Apr 20, 2020 112.23 112.23 109.49 112.23 100 +5.23(+4.89%)
Apr 17, 2020 112.22 112.22 107.00 107.00 100 +0.25(+0.23%)
Apr 16, 2020 105.69 106.75 105.69 106.75 122 +4.55(+4.45%)
Apr 15, 2020 108.44 108.45 102.20 102.20 170 +0.66(+0.65%)
Apr 14, 2020 104.34 107.47 101.54 101.54 410 -3.46(-3.30%)
Apr 13, 2020 105.00 105.00 105.00 105.00 10 +2.20(+2.14%)
Apr 09, 2020 106.67 106.67 102.06 102.80 800 +5.25(+5.38%)
Apr 08, 2020 101.01 109.75 97.55 97.55 5,824 -2.20(-2.21%)
Apr 07, 2020 104.33 105.75 99.75 99.75 78,887 -0.25(-0.25%)
Apr 06, 2020 102.37 106.75 95.00 100.00 492 +3.07(+3.17%)
Apr 03, 2020 97.00 97.00 96.93 235 -0.07(-0.08%)
Apr 02, 2020 97.00 97.00 97.00 97.00 439 -7.29(-6.99%)
Mar 31, 2020 104.29 104.29 104.29 0 -0.36(-0.34%)
Mar 30, 2020 96.43 104.65 96.43 104.65 215 +4.02(+3.99%)
Mar 27, 2020 96.64 101.05 96.64 100.63 500 +4.29(+4.45%)
Mar 26, 2020 99.65 101.50 96.34 96.34 391 -3.16(-3.18%)
Mar 25, 2020 97.00 99.50 97.00 99.50 853 +2.00(+2.05%)
Mar 24, 2020 91.30 97.57 90.00 97.50 247 +12.00(+14.04%)
Mar 23, 2020 91.56 91.56 85.00 85.50 1,455 -11.25(-11.63%)
Mar 20, 2020 92.86 97.40 86.00 96.75 500 +11.46(+13.44%)
Mar 19, 2020 85.29 87.69 85.29 85.29 538 +2.34(+2.82%)
Mar 18, 2020 82.00 86.28 82.00 82.95 4,749 -13.43(-13.94%)
Mar 17, 2020 99.55 99.55 89.05 96.38 105 -3.62(-3.62%)
Mar 16, 2020 100.00 100.00 100.00 100.00 1,600 +3.08(+3.18%)
Mar 13, 2020 96.92 96.92 96.92 96.92 100 +2.42(+2.56%)
Mar 12, 2020 94.50 104.85 94.50 94.50 50 -16.72(-15.04%)
Mar 11, 2020 113.62 114.00 111.22 111.22 312 +0.12(+0.11%)
Mar 10, 2020 113.61 113.61 111.10 111.10 181 -9.00(-7.49%)
Mar 09, 2020 113.30 120.10 113.30 120.10 185 -1.95(-1.60%)
Mar 06, 2020 123.45 123.45 122.05 122.05 700 -8.05(-6.19%)
Mar 05, 2020 131.35 131.35 128.10 130.10 397 +1.95(+1.52%)
Mar 04, 2020 128.25 128.25 125.50 128.15 3,435 +5.65(+4.61%)
Mar 03, 2020 122.50 122.50 122.50 122.50 180 -2.50(-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 MillValley.com & California Media Partners, LLC. All rights reserved.