MERCK KGAA $53.55

up +0.73


23/5/2013 03:23 PM  |  OTC : MKGAY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MKGAY historical data

Date Open High Low Close Volume
5/23/2013 53.48 53.56 53.03 53.55 18
5/22/2013 53.16 53.16 52.63 52.82 198
5/21/2013 51.27 51.43 51.05 51.43 125
5/20/2013 51.15 51.37 51.15 51.25 28
5/17/2013 50.72 51.05 50.67 51.05 20
5/16/2013 51.22 51.36 51.22 51.28 6
5/15/2013 51.00 51.15 50.88 51.09 41
5/14/2013 52.58 52.83 51.69 51.82 358
5/13/2013 52.98 53.07 52.92 52.92 11
5/10/2013 52.55 52.95 52.55 52.74 30
5/9/2013 52.50 52.54 52.03 52.16 29
5/8/2013 53.08 53.08 52.78 52.96 24
5/7/2013 52.31 52.63 52.31 52.60 47
5/6/2013 50.48 50.48 50.19 50.19 11
5/3/2013 51.19 51.19 50.74 50.92 253
5/2/2013 50.60 50.75 50.50 50.64 15
5/1/2013 50.68 50.80 50.51 50.60 11
4/30/2013 50.42 50.75 50.34 50.75 23
4/29/2013 49.89 50.08 49.89 49.94 23
4/26/2013 49.50 49.99 49.50 49.61 12
4/25/2013 49.90 50.21 49.90 50.09 24
4/24/2013 50.50 50.56 50.07 50.55 46
4/23/2013 51.32 51.32 51.03 51.28 14
4/22/2013 50.63 50.72 50.42 50.72 28
4/19/2013 51.35 51.35 51.15 51.24 22
4/18/2013 51.10 51.10 50.71 50.83 25
4/17/2013 51.28 51.28 50.50 50.69 37
4/16/2013 52.32 52.32 52.08 52.08 20
4/15/2013 51.93 51.93 51.51 51.51 20
4/12/2013 51.77 51.77 51.60 51.62 19
4/11/2013 52.30 52.64 52.30 52.60 29
4/10/2013 51.38 51.79 51.38 51.79 19
4/9/2013 50.81 50.99 50.81 50.99 14
4/8/2013 50.32 50.48 50.26 50.47 32
4/5/2013 50.30 50.41 50.18 50.34 38
4/4/2013 51.42 51.68 51.30 51.46 25
4/3/2013 51.30 51.31 51.18 51.29 21
4/2/2013 50.88 51.13 50.86 50.96 46
4/1/2013 50.42 50.42 50.21 50.40 33
3/28/2013 50.35 50.53 50.22 50.43 21
3/27/2013 49.79 50.17 49.70 50.14 15
3/26/2013 50.13 50.16 49.95 50.01 15
3/25/2013 49.19 49.19 48.85 49.01 64
3/22/2013 49.99 50.12 49.85 49.85 12
3/21/2013 49.53 49.78 49.53 49.73 9
3/20/2013 49.72 49.78 49.65 49.65 45
3/19/2013 49.04 49.09 48.79 48.82 12
3/18/2013 48.46 48.71 48.46 48.55 31
3/15/2013 49.15 49.15 48.87 48.87 6
3/14/2013 48.47 48.95 48.47 48.95 18
3/13/2013 48.83 49.08 48.83 49.08 18
3/12/2013 48.95 49.06 48.65 48.87 38
3/11/2013 48.77 48.86 48.52 48.86 17
3/8/2013 49.69 49.69 49.26 49.47 50
3/7/2013 49.43 49.57 48.84 49.06 59
3/6/2013 47.50 47.50 46.90 47.13 52
3/5/2013 47.90 47.95 47.67 47.67 79
3/4/2013 47.33 47.57 47.32 47.57 11
3/1/2013 47.51 47.67 47.51 47.67 6
2/28/2013 46.74 47.13 46.74 47.05 176
2/27/2013 46.02 46.38 46.00 46.32 189
2/26/2013 46.51 46.51 45.97 46.31 54
2/25/2013 46.93 46.93 45.80 45.80 41
2/22/2013 46.39 46.48 46.33 46.48 14
2/21/2013 46.21 46.21 46.03 46.03 18
2/20/2013 47.03 47.03 46.58 46.58 19
2/19/2013 47.18 47.51 47.18 47.37 36
2/15/2013 45.96 46.05 45.86 46.05 58
2/14/2013 45.21 45.44 45.21 45.44 32
2/13/2013 45.67 45.87 45.67 45.67 53
2/12/2013 44.82 45.01 44.79 44.93 25
2/11/2013 43.86 44.20 43.86 44.13 31
2/8/2013 43.51 43.51 43.22 43.23 29
2/7/2013 44.19 44.19 43.83 43.95 41
2/6/2013 44.65 44.65 44.43 44.58 30
2/5/2013 45.68 45.95 45.58 45.85 41
2/4/2013 46.55 46.55 45.71 45.90 21
2/1/2013 47.10 47.35 46.96 47.20 93
1/31/2013 45.91 46.43 45.91 46.32 458
1/30/2013 45.66 45.79 45.64 45.69 23
1/29/2013 45.78 45.88 45.66 45.70 53
1/28/2013 45.74 45.82 45.69 45.82 34
1/25/2013 46.11 46.27 46.05 46.26 16
1/24/2013 44.92 45.16 44.92 45.11 105
1/23/2013 44.82 45.10 44.24 45.00 884
1/22/2013 43.73 44.02 43.73 43.95 963
1/18/2013 44.43 44.43 44.16 44.16 771
1/17/2013 44.93 45.08 44.78 44.91 1994
1/16/2013 44.75 44.79 44.51 44.51 909
1/15/2013 44.82 44.95 44.56 44.76 111
1/14/2013 45.14 45.30 45.06 45.30 16
1/11/2013 45.05 45.24 45.05 45.14 16
1/10/2013 44.99 45.21 44.95 45.14 60
1/9/2013 44.74 44.83 44.61 44.61 90
1/8/2013 44.47 44.67 44.29 44.62 206
1/7/2013 43.07 43.69 43.02 43.57 268
1/4/2013 43.67 43.80 43.54 43.80 98
1/3/2013 44.39 44.42 44.06 44.15 42
1/2/2013 44.44 44.60 44.35 44.46 48
12/31/2012 43.78 44.30 43.78 43.95 142
Marketplace
Trading Center