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)

128.53 -0.64 (-0.49%)

Streaming Delayed Price Updated: 2:22 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	129.30	129.30	124.02	129.17	166	+6.24(+5.07%)
Apr 06, 2026	132.29	132.33	122.52	122.93	392	-5.17(-4.03%)
Apr 02, 2026	124.00	129.16	120.16	128.10	371	+4.23(+3.41%)
Apr 01, 2026	123.72	131.08	123.72	123.87	1,720	+1.42(+1.16%)
Mar 31, 2026	122.41	130.09	122.33	122.45	799	-5.31(-4.16%)
Mar 30, 2026	122.67	127.76	118.55	127.76	142	+1.64(+1.30%)
Mar 27, 2026	125.58	126.12	119.48	126.12	385	-1.69(-1.32%)
Mar 26, 2026	121.94	128.05	119.93	127.81	970	+3.66(+2.95%)
Mar 25, 2026	125.97	127.65	120.92	124.15	868	-0.36(-0.29%)
Mar 24, 2026	123.02	124.51	118.28	124.51	677	-0.54(-0.43%)
Mar 23, 2026	125.20	126.17	116.68	125.05	372	+4.54(+3.77%)
Mar 20, 2026	128.16	128.20	120.51	120.51	654	-7.09(-5.55%)
Mar 19, 2026	127.59	127.60	119.95	127.60	668	+1.89(+1.51%)
Mar 18, 2026	122.72	130.44	122.70	125.70	905	-4.81(-3.68%)
Mar 17, 2026	130.95	132.65	125.35	130.51	746	+6.51(+5.25%)
Mar 16, 2026	122.36	128.81	122.36	124.00	1,905	-4.58(-3.56%)
Mar 13, 2026	124.22	129.33	122.22	128.58	870	+3.67(+2.94%)
Mar 12, 2026	130.84	131.63	124.91	124.91	594	-5.24(-4.02%)
Mar 11, 2026	127.75	131.49	125.61	130.15	1,017	-3.63(-2.72%)
Mar 10, 2026	128.01	134.16	126.80	133.78	472	+3.13(+2.40%)
Mar 09, 2026	129.51	130.65	122.90	130.65	531	+1.20(+0.93%)
Mar 06, 2026	131.33	133.46	126.32	129.45	1,003	-4.45(-3.32%)
Mar 05, 2026	134.60	142.38	131.89	133.90	3,133	-11.81(-8.11%)
Mar 04, 2026	148.27	149.16	140.79	145.71	712	+1.96(+1.36%)
Mar 03, 2026	145.70	147.32	137.79	143.75	594	-9.96(-6.48%)
Mar 02, 2026	147.70	153.71	146.00	153.71	947	-0.61(-0.40%)
Feb 27, 2026	156.03	156.03	147.51	154.32	514	+3.81(+2.53%)
Feb 26, 2026	152.87	154.80	145.97	150.51	778	+4.73(+3.25%)
Feb 25, 2026	153.14	153.14	145.78	145.78	333	-5.13(-3.40%)
Feb 24, 2026	152.42	153.50	145.51	150.91	284	+1.20(+0.80%)
Feb 23, 2026	153.20	155.18	145.85	149.71	762	-3.00(-1.96%)
Feb 20, 2026	154.26	156.28	147.76	152.71	174	+0.26(+0.17%)
Feb 19, 2026	156.19	156.19	147.66	152.45	1,664	-3.29(-2.11%)
Feb 18, 2026	154.60	155.75	147.26	155.74	460	+3.42(+2.25%)
Feb 17, 2026	157.06	157.29	148.74	152.32	770	-0.89(-0.58%)
Feb 13, 2026	156.11	157.58	149.00	153.21	425	+2.30(+1.52%)
Feb 12, 2026	154.02	155.79	147.35	150.91	424	-2.45(-1.60%)
Feb 11, 2026	153.25	153.36	145.88	153.36	270	+1.91(+1.26%)
Feb 10, 2026	154.35	155.04	147.58	151.45	277	-0.84(-0.55%)
Feb 09, 2026	151.08	152.29	143.84	152.29	71	+11.75(+8.36%)
Feb 06, 2026	147.86	148.99	140.45	140.53	171	-3.72(-2.58%)
Feb 05, 2026	149.14	149.90	140.35	144.25	408	-3.87(-2.61%)
Feb 04, 2026	149.02	150.35	143.76	148.12	571	+5.79(+4.07%)
Feb 03, 2026	147.72	151.54	142.33	142.33	60	-8.49(-5.63%)

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