Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Merck Kgaa (OP:MKGAF)

136.47 -4.45 (-3.16%)

Streaming Delayed Price Updated: 3:34 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	144.68	144.68	136.79	140.92	532	-8.19(-5.49%)
Dec 16, 2025	148.27	149.11	140.82	149.11	398	+11.11(+8.05%)
Dec 15, 2025	142.01	143.18	135.51	138.00	382	+1.26(+0.92%)
Dec 12, 2025	141.92	143.24	135.16	136.74	532	-5.67(-3.98%)
Dec 11, 2025	138.38	146.25	137.07	142.41	460	+3.26(+2.35%)
Dec 10, 2025	136.00	141.76	134.00	139.15	659	+0.94(+0.68%)
Dec 09, 2025	137.43	142.42	136.71	138.21	632	-3.00(-2.12%)
Dec 08, 2025	144.75	145.21	136.15	141.21	960	-4.81(-3.30%)
Dec 05, 2025	139.69	146.03	138.94	146.03	197	+9.53(+6.98%)
Dec 04, 2025	146.27	146.27	134.73	136.50	1,395	-8.34(-5.75%)
Dec 03, 2025	136.72	144.84	136.72	144.84	188	+4.89(+3.49%)
Dec 02, 2025	138.62	139.95	131.95	139.95	557	-1.39(-0.98%)
Dec 01, 2025	135.75	141.45	134.31	141.34	183	+10.79(+8.27%)
Nov 28, 2025	136.00	139.51	130.55	130.55	292	-5.66(-4.16%)
Nov 26, 2025	138.32	139.23	129.41	136.21	308	+0.50(+0.37%)
Nov 25, 2025	136.28	138.00	130.00	135.71	457	+3.61(+2.73%)
Nov 24, 2025	128.67	134.87	127.03	132.10	679	+1.05(+0.80%)
Nov 21, 2025	132.94	134.54	124.30	131.05	907	-0.94(-0.71%)
Nov 20, 2025	124.22	133.13	124.22	131.99	134	-1.46(-1.09%)
Nov 19, 2025	124.81	133.69	124.78	133.45	117	-1.13(-0.84%)
Nov 18, 2025	134.53	134.57	126.78	134.57	146	+1.83(+1.38%)
Nov 17, 2025	138.31	139.30	130.39	132.74	1,133	-3.07(-2.26%)
Nov 14, 2025	139.80	141.19	133.10	135.81	802	-5.94(-4.19%)
Nov 13, 2025	144.36	144.36	138.15	141.75	206	+11.16(+8.55%)
Nov 12, 2025	138.51	138.51	130.59	130.59	148	+1.08(+0.83%)
Nov 11, 2025	129.25	134.34	127.26	129.51	391	+0.36(+0.28%)
Nov 10, 2025	129.00	132.28	126.66	129.15	387	+1.00(+0.78%)
Nov 07, 2025	131.96	131.96	125.31	128.15	634	+2.15(+1.71%)
Nov 06, 2025	124.92	132.78	124.92	126.00	241	-5.76(-4.37%)
Nov 05, 2025	130.55	131.76	124.64	131.76	156	+6.42(+5.13%)
Nov 04, 2025	131.54	132.95	125.33	125.33	309	-3.77(-2.92%)
Nov 03, 2025	133.65	133.84	128.40	129.10	982	-8.97(-6.50%)
Oct 31, 2025	131.49	138.07	128.37	138.07	835	+7.22(+5.52%)
Oct 30, 2025	134.23	136.03	128.12	130.85	743	-7.41(-5.36%)
Oct 29, 2025	136.67	138.26	131.14	138.26	189	+3.11(+2.30%)
Oct 28, 2025	134.92	138.75	131.12	135.15	360	+3.71(+2.82%)
Oct 27, 2025	137.73	138.17	131.44	131.44	441	-1.47(-1.11%)
Oct 24, 2025	133.00	137.63	131.47	132.91	350	+2.51(+1.93%)
Oct 23, 2025	136.63	138.35	130.30	130.40	93	-7.61(-5.52%)
Oct 22, 2025	136.24	138.01	130.09	138.01	330	-0.56(-0.40%)
Oct 21, 2025	138.56	139.55	130.69	138.56	590	+2.66(+1.96%)
Oct 20, 2025	136.09	136.09	128.29	135.90	466	+2.12(+1.59%)
Oct 17, 2025	125.97	133.78	125.97	133.78	668	+0.25(+0.19%)
Oct 16, 2025	131.05	133.52	125.90	133.52	1,029	+0.21(+0.15%)
Oct 15, 2025	139.90	141.18	133.31	133.31	261	-0.20(-0.15%)
Oct 14, 2025	137.00	139.33	132.62	133.51	360	-2.31(-1.70%)
Oct 13, 2025	140.34	140.34	132.31	135.82	1,352	-1.69(-1.23%)
Oct 10, 2025	140.52	140.52	134.53	137.51	709	+2.26(+1.67%)
Oct 09, 2025	141.42	141.42	135.25	135.25	47	-6.66(-4.69%)
Oct 08, 2025	141.90	141.90	141.90	141.90	28	+2.19(+1.57%)
Oct 07, 2025	142.59	142.70	139.71	139.71	290	-2.04(-1.44%)
Oct 06, 2025	144.51	144.51	139.37	141.75	650	-2.50(-1.73%)
Oct 03, 2025	143.14	144.25	138.68	144.25	282	+4.80(+3.44%)
Oct 02, 2025	143.73	143.73	137.22	139.45	374	-3.64(-2.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Merck Kgaa (OP:MKGAF)

Historical Prices