PINK:MKKGY
Merck KGaA (Germany) ADR (Sponsored) Stock Price (Quote)
$31.63
-0.150 (-0.472%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.85 | $35.50 | Wednesday, 1st May 2024 MKKGY stock ended at $31.63. This is 0.472% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $31.46 to a day high of $32.07. |
| 90 days | $30.85 | $35.54 | |
| 52 weeks | $28.59 | $36.89 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $31.72 | $32.07 | $31.46 | $31.63 | 25 555 |
| Apr 30, 2024 | $31.75 | $31.99 | $31.54 | $31.78 | 47 772 |
| Apr 29, 2024 | $31.94 | $32.32 | $31.90 | $32.17 | 63 191 |
| Apr 26, 2024 | $32.41 | $32.85 | $31.90 | $32.25 | 49 808 |
| Apr 25, 2024 | $31.77 | $32.23 | $31.77 | $32.07 | 32 171 |
| Apr 24, 2024 | $32.75 | $32.78 | $32.38 | $32.44 | 32 254 |
| Apr 23, 2024 | $32.95 | $32.99 | $32.75 | $32.90 | 60 195 |
| Apr 22, 2024 | $31.29 | $31.58 | $31.23 | $31.39 | 75 668 |
| Apr 19, 2024 | $31.02 | $31.14 | $30.96 | $31.09 | 50 452 |
| Apr 18, 2024 | $30.85 | $31.28 | $30.85 | $31.07 | 63 007 |
| Apr 17, 2024 | $31.41 | $31.46 | $31.14 | $31.28 | 51 106 |
| Apr 16, 2024 | $31.94 | $32.24 | $31.94 | $32.00 | 71 554 |
| Apr 15, 2024 | $32.52 | $32.58 | $32.01 | $32.02 | 48 713 |
| Apr 12, 2024 | $32.84 | $32.84 | $32.47 | $32.49 | 55 770 |
| Apr 11, 2024 | $32.82 | $32.82 | $32.41 | $32.63 | 66 011 |
| Apr 10, 2024 | $32.21 | $32.38 | $32.15 | $32.25 | 43 243 |
| Apr 09, 2024 | $33.11 | $33.34 | $33.11 | $33.28 | 365 488 |
| Apr 08, 2024 | $33.16 | $33.19 | $32.86 | $33.00 | 1 387 266 |
| Apr 05, 2024 | $32.88 | $32.99 | $32.73 | $32.82 | 695 084 |
| Apr 04, 2024 | $33.91 | $34.01 | $33.33 | $33.33 | 26 530 |
| Apr 03, 2024 | $33.91 | $34.10 | $33.91 | $34.03 | 326 099 |
| Apr 02, 2024 | $34.21 | $34.26 | $33.86 | $33.97 | 206 714 |
| Apr 01, 2024 | $35.50 | $35.50 | $34.88 | $35.00 | 23 870 |
| Mar 28, 2024 | $35.54 | $35.54 | $35.23 | $35.23 | 20 352 |
| Mar 27, 2024 | $34.29 | $34.74 | $34.13 | $34.73 | 29 346 |
