MRK

Merck KGAA Historical Data

Company Name Stock Ticker Symbol Market Type
Merck KGAA MRK Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
5.20 2.98% 179.70 11:30:00
Open Price Low Price High Price Close Price Prev Close
178.50 177.85 179.70 179.70 174.50
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week176.50179.70174.50174.84403.201.81%
1 Month175.35186.35172.00176.882384.352.48%
3 Months165.80186.35158.45173.6717013.908.38%
6 Months170.60189.00155.00175.591529.105.33%
1 Year221.70231.40155.00185.83171-42.00-18.94%
3 Years103.95231.4080.00165.0820575.7572.87%
5 Years89.65231.4075.72143.7718590.05100.45%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 174.50 0.00 0.0% 174.50 174.50 174.50 0.00
Dec 07 2022 174.50 0.00 0.0% 174.50 174.50 174.50 0.00
Dec 06 2022 174.50 -1.50 -0.85% 174.50 174.50 174.50 100
Dec 05 2022 176.00 -0.50 -0.28% 176.00 176.00 176.00 1
Dec 02 2022 176.50 -2.00 -1.12% 176.50 176.50 176.50 20
Dec 01 2022 178.50 5.40 3.12% 178.50 178.50 178.50 50
Nov 30 2022 173.10 0.00 0.0% 173.10 173.10 173.10 0.00
Nov 29 2022 173.10 -3.40 -1.93% 172.50 173.10 172.50 86
Nov 28 2022 176.50 2.20 1.26% 176.45 176.60 176.45 107
Nov 25 2022 174.30 0.00 0.0% 174.30 174.30 174.30 0.00
Nov 24 2022 174.30 1.90 1.1% 173.35 174.30 173.35 508
Nov 23 2022 172.40 0.00 0.0% 172.40 172.40 172.40 0.00
Nov 22 2022 172.40 -2.80 -1.6% 174.05 175.05 172.00 486
Nov 21 2022 175.20 -0.60 -0.34% 176.20 176.20 174.40 439
Nov 18 2022 175.80 -0.90 -0.51% 175.80 175.80 175.80 10
Nov 17 2022 176.70 -5.30 -2.91% 176.75 176.75 176.70 115
Nov 16 2022 182.00 0.30 0.17% 182.00 182.00 182.00 150
Nov 15 2022 181.70 -2.15 -1.17% 181.20 181.70 181.20 397
Nov 14 2022 183.85 8.30 4.73% 183.00 186.35 183.00 655
Nov 11 2022 175.55 -6.70 -3.68% 175.35 176.45 175.00 203
Nov 10 2022 182.25 12.10 7.11% 169.80 182.25 167.00 520
Nov 09 2022 170.15 2.85 1.7% 167.30 171.00 167.30 286
See More Historical Prices ยป
Your Recent History
BIT
MRK
Merck KGAA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221209 18:43:26