Merck KGAA (MKGAY) Exchange: PINK
Data as of May 3, 2024
$38.36 ($0.00) 0.00%
Merck KGAA - Daily Information
Click for more stock information on Merck KGAA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $38.36 |
| Previous Close | $38.36 |
| High | $38.36 |
| Low | $38.36 |
| Adjusted Open | $38.36 |
| Previous Adjusted Close | $38.36 |
| Adjusted High | $38.36 |
| Adjusted Low | $38.36 |
About Merck KGAA (MKGAY)
DELISTED - Merck KGaA is a Germany-based company engaged in the pharmaceutical industry. The Company diversifies its activities into four business divisions: Merck Serono; Consumer Health; Merck Millipore, and Performance Materials. Within the Merck Serono division, the Company focuses on therapeutic areas and prescription drugs of chemical and biotechnological origin. The Consumer Health division comprises the over-the-counter products for preventive health care and self-treatment of minor ailments. The Merck Serono and Consumer Health divisions form together the Company's Pharmaceutical business sector. The Merck Millipore division comprises the activities of the Millipore Corporation. The Performance Materials division consists mainly of the Liquid Crystals and Pigments & Cosmetics business units. The Performance Materials and Merck Millipore business divisions form together the Chemicals business sector.
Invest in Merck KGAA (MKGAY)
Historical Stock Data for Merck KGAA (MKGAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2017-07-31 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2017-07-28 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2017-07-27 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2017-07-26 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2017-07-25 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2017-07-24 | $38.26 | $38.42 | $38.22 | $38.36 | $38.36 | 14,900 |
| 2017-07-21 | $38.39 | $38.60 | $38.33 | $38.60 | $38.60 | 3,123 |
| 2017-07-20 | $39.04 | $39.06 | $38.90 | $39.04 | $39.04 | 4,740 |
| 2017-07-19 | $38.37 | $38.66 | $38.37 | $38.66 | $38.66 | 10,391 |
| 2017-07-18 | $38.67 | $38.96 | $38.67 | $38.77 | $38.77 | 25,260 |
| 2017-07-17 | $38.95 | $39.01 | $38.90 | $38.94 | $38.94 | 32,738 |
| 2017-07-14 | $39.39 | $39.58 | $39.39 | $39.44 | $39.44 | 4,859 |
| 2017-07-13 | $39.21 | $39.30 | $39.14 | $39.30 | $39.30 | 6,460 |
| 2017-07-12 | $39.48 | $39.65 | $39.48 | $39.57 | $39.57 | 4,467 |
| 2017-07-11 | $38.77 | $38.92 | $38.67 | $38.91 | $38.91 | 4,324 |
| 2017-07-10 | $38.85 | $38.85 | $38.75 | $38.75 | $38.75 | 1,867 |
| 2017-07-07 | $38.72 | $38.88 | $38.72 | $38.80 | $38.80 | 4,320 |
| 2017-07-06 | $38.84 | $39.03 | $38.84 | $38.95 | $38.95 | 7,072 |
| 2017-07-05 | $39.47 | $39.49 | $39.30 | $39.49 | $39.49 | 4,978 |
| 2017-07-03 | $39.78 | $39.85 | $39.66 | $39.66 | $39.66 | 3,061 |
| 2017-06-30 | $40.24 | $40.39 | $40.22 | $40.39 | $40.39 | 3,559 |
| 2017-06-29 | $40.20 | $40.34 | $40.10 | $40.32 | $40.32 | 13,149 |
| 2017-06-28 | $40.89 | $41.15 | $40.89 | $41.13 | $41.13 | 13,520 |
| 2017-06-27 | $41.39 | $41.40 | $41.12 | $41.23 | $41.23 | 2,900 |
| 2017-06-26 | $41.36 | $41.38 | $41.30 | $41.30 | $41.30 | 2,300 |
| 2017-06-23 | $41.64 | $41.64 | $41.42 | $41.42 | $41.42 | 3,100 |
| 2017-06-22 | $41.40 | $41.43 | $41.36 | $41.42 | $41.42 | 3,300 |
| 2017-06-21 | $40.51 | $40.53 | $40.35 | $40.52 | $40.52 | 4,128 |
| 2017-06-20 | $40.15 | $40.16 | $40.02 | $40.15 | $40.15 | 3,600 |
| 2017-06-19 | $40.10 | $40.18 | $40.10 | $40.13 | $40.13 | 6,829 |
| 2017-06-16 | $39.52 | $39.61 | $39.52 | $39.61 | $39.61 | 3,131 |
| 2017-06-15 | $39.39 | $39.50 | $39.35 | $39.45 | $39.45 | 2,551 |
| 2017-06-14 | $40.46 | $40.46 | $40.29 | $40.29 | $40.29 | 4,057 |
| 2017-06-13 | $39.90 | $40.10 | $39.90 | $40.05 | $40.05 | 11,803 |
| 2017-06-12 | $39.64 | $39.64 | $39.46 | $39.57 | $39.57 | 4,189 |
| 2017-06-09 | $39.76 | $39.83 | $39.57 | $39.67 | $39.67 | 7,074 |
| 2017-06-08 | $39.83 | $39.86 | $39.78 | $39.86 | $39.86 | 5,129 |
| 2017-06-07 | $40.29 | $40.33 | $40.11 | $40.26 | $40.26 | 11,102 |
| 2017-06-06 | $40.26 | $40.29 | $40.19 | $40.23 | $40.23 | 23,995 |
| 2017-06-05 | $40.54 | $40.60 | $40.47 | $40.60 | $40.60 | 5,419 |
| 2017-06-02 | $40.75 | $40.87 | $40.72 | $40.87 | $40.87 | 3,551 |
| 2017-06-01 | $40.03 | $40.20 | $39.98 | $40.09 | $40.09 | 7,802 |
| 2017-05-31 | $40.29 | $40.31 | $40.23 | $40.30 | $40.30 | 4,624 |
| 2017-05-30 | $39.30 | $39.41 | $39.29 | $39.41 | $39.41 | 4,853 |
| 2017-05-26 | $39.09 | $39.23 | $39.09 | $39.20 | $39.20 | 4,345 |
| 2017-05-25 | $39.19 | $39.23 | $39.13 | $39.21 | $39.21 | 2,639 |
| 2017-05-24 | $39.07 | $39.20 | $39.03 | $39.16 | $39.16 | 3,836 |
| 2017-05-23 | $39.50 | $39.50 | $39.08 | $39.28 | $39.28 | 6,829 |
| 2017-05-22 | $40.09 | $40.09 | $39.74 | $39.86 | $39.86 | 2,062 |
| 2017-05-19 | $40.10 | $40.30 | $40.10 | $40.25 | $40.25 | 4,895 |
| 2017-05-18 | $40.44 | $40.44 | $39.99 | $40.10 | $40.10 | 10,142 |
| 2017-05-17 | $41.58 | $41.68 | $40.99 | $41.20 | $41.20 | 20,603 |
| 2017-05-16 | $41.78 | $42.02 | $41.78 | $42.02 | $42.02 | 3,779 |
| 2017-05-15 | $41.35 | $41.42 | $41.29 | $41.36 | $40.89 | 4,720 |
| 2017-05-12 | $41.68 | $41.72 | $41.61 | $41.61 | $41.14 | 2,419 |
| 2017-05-11 | $40.35 | $40.61 | $40.35 | $40.52 | $40.06 | 6,149 |
| 2017-05-10 | $40.51 | $40.64 | $40.51 | $40.63 | $40.17 | 9,212 |
| 2017-05-09 | $40.46 | $40.50 | $40.22 | $40.39 | $39.93 | 7,665 |
| 2017-05-08 | $40.20 | $40.28 | $40.10 | $40.10 | $39.65 | 8,424 |
| 2017-05-05 | $39.60 | $39.67 | $39.58 | $39.60 | $39.15 | 7,893 |
| 2017-05-04 | $39.57 | $39.79 | $39.57 | $39.72 | $39.27 | 3,870 |
| 2017-05-03 | $39.22 | $39.27 | $39.16 | $39.16 | $38.72 | 2,788 |
| 2017-05-02 | $38.93 | $39.42 | $38.93 | $39.27 | $38.83 | 5,558 |
| 2017-05-01 | $39.00 | $39.00 | $38.71 | $38.71 | $38.27 | 1,598 |
| 2017-04-28 | $39.23 | $39.23 | $39.01 | $39.04 | $38.32 | 9,589 |
| 2017-04-27 | $39.02 | $39.16 | $39.02 | $39.16 | $38.44 | 3,758 |
| 2017-04-26 | $39.09 | $39.23 | $39.00 | $39.19 | $38.47 | 5,723 |
| 2017-04-25 | $38.92 | $39.03 | $38.75 | $38.99 | $38.27 | 7,492 |
| 2017-04-24 | $37.80 | $37.91 | $37.69 | $37.91 | $37.21 | 3,932 |
| 2017-04-21 | $36.61 | $36.74 | $36.57 | $36.68 | $36.00 | 8,276 |
| 2017-04-20 | $37.22 | $37.22 | $37.00 | $37.05 | $36.37 | 2,923 |
| 2017-04-19 | $37.00 | $37.09 | $36.93 | $36.97 | $36.29 | 3,256 |
| 2017-04-18 | $37.36 | $37.38 | $37.15 | $37.31 | $36.62 | 8,542 |
| 2017-04-17 | $37.34 | $37.49 | $37.34 | $37.49 | $36.80 | 3,211 |
| 2017-04-13 | $37.33 | $37.35 | $37.17 | $37.24 | $36.55 | 2,716 |
| 2017-04-12 | $37.11 | $37.35 | $37.11 | $37.35 | $36.66 | 3,332 |
| 2017-04-11 | $37.22 | $37.22 | $36.85 | $37.06 | $36.38 | 63,939 |
| 2017-04-10 | $37.32 | $37.40 | $37.25 | $37.31 | $36.62 | 6,831 |
| 2017-04-07 | $37.38 | $37.57 | $37.37 | $37.54 | $36.85 | 8,845 |
| 2017-04-06 | $37.85 | $37.95 | $37.81 | $37.90 | $37.20 | 4,495 |
| 2017-04-05 | $38.02 | $38.07 | $37.96 | $37.99 | $37.29 | 4,295 |
| 2017-04-04 | $37.99 | $37.99 | $37.90 | $37.96 | $37.26 | 3,644 |
| 2017-04-03 | $38.05 | $38.05 | $37.82 | $38.00 | $37.30 | 2,900 |
| 2017-03-31 | $37.89 | $38.11 | $37.89 | $38.10 | $37.40 | 6,400 |
| 2017-03-30 | $37.81 | $37.88 | $37.58 | $37.58 | $36.89 | 15,800 |
| 2017-03-29 | $37.29 | $37.37 | $37.22 | $37.27 | $36.58 | 13,000 |
| 2017-03-28 | $37.50 | $37.63 | $37.47 | $37.53 | $36.84 | 15,300 |
| 2017-03-27 | $37.18 | $37.46 | $37.13 | $37.45 | $36.76 | 9,200 |
| 2017-03-24 | $37.63 | $37.63 | $37.30 | $37.39 | $36.70 | 61,000 |
| 2017-03-23 | $36.63 | $38.00 | $36.60 | $37.74 | $37.04 | 11,000 |
| 2017-03-22 | $36.69 | $36.69 | $36.60 | $36.65 | $35.97 | 5,200 |
| 2017-03-21 | $36.79 | $36.79 | $36.34 | $36.53 | $35.85 | 5,100 |
| 2017-03-20 | $37.03 | $37.15 | $36.99 | $37.14 | $36.45 | 3,800 |
| 2017-03-17 | $36.79 | $37.27 | $36.79 | $37.12 | $36.43 | 7,100 |
| 2017-03-16 | $37.05 | $37.06 | $36.68 | $36.83 | $36.15 | 5,700 |
| 2017-03-15 | $36.82 | $37.17 | $36.77 | $37.16 | $36.47 | 17,700 |
| 2017-03-14 | $36.30 | $36.78 | $36.30 | $36.44 | $35.77 | 4,400 |
| 2017-03-13 | $36.15 | $36.15 | $35.96 | $36.03 | $35.36 | 3,600 |
| 2017-03-10 | $35.87 | $36.16 | $35.87 | $36.15 | $35.48 | 4,400 |
| 2017-03-09 | $35.70 | $35.70 | $35.36 | $35.48 | $34.82 | 8,500 |
| 2017-03-08 | $36.21 | $36.28 | $36.12 | $36.21 | $35.54 | 3,700 |
| 2017-03-07 | $36.12 | $36.43 | $36.12 | $36.34 | $35.67 | 5,400 |
| 2017-03-06 | $36.49 | $36.71 | $36.47 | $36.71 | $36.03 | 5,400 |
| 2017-03-03 | $36.49 | $36.82 | $36.46 | $36.65 | $35.97 | 6,000 |
| 2017-03-02 | $36.78 | $36.87 | $36.78 | $36.87 | $36.19 | 4,200 |
| 2017-03-01 | $36.39 | $36.71 | $36.38 | $36.70 | $36.02 | 5,800 |
| 2017-02-28 | $36.49 | $36.50 | $36.40 | $36.47 | $35.80 | 5,800 |
| 2017-02-27 | $36.67 | $36.67 | $36.50 | $36.61 | $35.93 | 2,700 |
| 2017-02-24 | $36.18 | $36.40 | $36.18 | $36.39 | $35.72 | 4,100 |
| 2017-02-23 | $36.31 | $36.35 | $36.17 | $36.35 | $35.68 | 4,200 |
| 2017-02-22 | $36.05 | $36.33 | $36.03 | $36.25 | $35.58 | 7,600 |
| 2017-02-21 | $35.79 | $35.89 | $35.78 | $35.78 | $35.12 | 2,500 |
| 2017-02-17 | $35.90 | $35.93 | $35.85 | $35.85 | $35.19 | 2,400 |
| 2017-02-16 | $36.18 | $36.18 | $36.07 | $36.15 | $35.48 | 4,300 |
| 2017-02-15 | $35.41 | $35.46 | $35.38 | $35.46 | $34.80 | 3,600 |
| 2017-02-14 | $35.59 | $35.59 | $35.19 | $35.40 | $34.75 | 3,000 |
| 2017-02-13 | $35.80 | $35.80 | $35.63 | $35.69 | $35.03 | 14,200 |
| 2017-02-10 | $35.78 | $35.87 | $35.70 | $35.79 | $35.13 | 6,800 |
| 2017-02-09 | $36.08 | $36.13 | $36.01 | $36.11 | $35.44 | 3,500 |
| 2017-02-08 | $35.82 | $35.97 | $35.82 | $35.91 | $35.25 | 9,000 |
| 2017-02-07 | $36.61 | $36.63 | $36.42 | $36.49 | $35.82 | 10,100 |
| 2017-02-06 | $36.45 | $36.57 | $36.33 | $36.46 | $35.79 | 4,100 |
| 2017-02-03 | $36.86 | $36.86 | $36.68 | $36.83 | $36.15 | 5,700 |
| 2017-02-02 | $36.83 | $36.83 | $36.76 | $36.80 | $36.12 | 2,200 |
| 2017-02-01 | $36.63 | $36.72 | $36.51 | $36.72 | $36.04 | 4,686 |
| 2017-01-31 | $36.59 | $36.68 | $36.53 | $36.67 | $35.99 | 3,959 |
| 2017-01-30 | $36.51 | $36.64 | $36.48 | $36.57 | $35.89 | 3,909 |
| 2017-01-27 | $36.63 | $36.69 | $36.58 | $36.69 | $36.01 | 2,780 |
| 2017-01-26 | $36.89 | $36.89 | $36.52 | $36.55 | $35.87 | 4,120 |
| 2017-01-25 | $36.26 | $36.34 | $36.26 | $36.34 | $35.67 | 2,062 |
| 2017-01-24 | $36.15 | $36.15 | $36.05 | $36.06 | $35.39 | 2,089 |
| 2017-01-23 | $36.31 | $36.32 | $36.13 | $36.28 | $35.61 | 3,364 |
| 2017-01-20 | $36.53 | $36.54 | $36.36 | $36.52 | $35.84 | 3,137 |
| 2017-01-19 | $36.06 | $36.45 | $36.06 | $36.37 | $35.70 | 2,104 |
| 2017-01-18 | $36.76 | $36.79 | $36.61 | $36.67 | $35.99 | 4,447 |
| 2017-01-17 | $36.53 | $36.53 | $36.33 | $36.49 | $35.82 | 5,892 |
| 2017-01-13 | $36.68 | $36.72 | $36.58 | $36.66 | $35.98 | 2,889 |
| 2017-01-12 | $35.87 | $36.10 | $35.87 | $35.98 | $35.32 | 4,054 |
| 2017-01-11 | $36.04 | $36.25 | $35.96 | $36.23 | $35.56 | 2,679 |
| 2017-01-10 | $35.90 | $35.90 | $35.75 | $35.88 | $35.22 | 3,978 |
| 2017-01-09 | $35.84 | $36.07 | $35.84 | $36.04 | $35.37 | 2,503 |
| 2017-01-06 | $36.00 | $36.02 | $35.83 | $35.83 | $35.17 | 1,948 |
| 2017-01-05 | $36.39 | $36.47 | $36.35 | $36.47 | $35.80 | 12,040 |
| 2017-01-04 | $35.35 | $35.48 | $35.19 | $35.38 | $34.73 | 3,850 |
| 2017-01-03 | $34.96 | $35.22 | $34.96 | $35.22 | $34.57 | 2,143 |
| 2016-12-30 | $34.87 | $34.91 | $34.64 | $34.64 | $34.00 | 2,702 |
| 2016-12-29 | $34.79 | $34.93 | $34.71 | $34.88 | $34.24 | 4,870 |
| 2016-12-28 | $34.55 | $34.55 | $34.42 | $34.52 | $33.88 | 5,506 |
| 2016-12-27 | $34.77 | $34.78 | $34.77 | $34.78 | $34.14 | 1,468 |
| 2016-12-23 | $34.28 | $34.46 | $34.28 | $34.32 | $33.69 | 3,691 |
| 2016-12-22 | $34.49 | $34.62 | $34.46 | $34.58 | $33.94 | 6,498 |
| 2016-12-21 | $34.27 | $34.39 | $34.25 | $34.37 | $33.73 | 6,160 |
| 2016-12-20 | $34.24 | $34.38 | $34.21 | $34.21 | $33.58 | 6,085 |
| 2016-12-19 | $34.03 | $34.06 | $33.78 | $33.80 | $33.17 | 6,452 |
| 2016-12-16 | $33.99 | $34.08 | $33.88 | $34.00 | $33.37 | 3,602 |
| 2016-12-15 | $33.41 | $33.62 | $33.36 | $33.57 | $32.94 | 7,554 |
| 2016-12-14 | $34.07 | $34.15 | $33.44 | $33.44 | $32.82 | 16,800 |
| 2016-12-13 | $33.93 | $34.07 | $33.77 | $33.79 | $33.16 | 7,511 |
| 2016-12-12 | $33.14 | $33.14 | $33.01 | $33.11 | $32.50 | 1,932 |
| 2016-12-09 | $33.11 | $33.26 | $33.08 | $33.26 | $32.65 | 4,049 |
| 2016-12-08 | $32.77 | $32.84 | $32.72 | $32.79 | $32.18 | 17,008 |
| 2016-12-07 | $32.95 | $33.18 | $32.95 | $33.17 | $32.56 | 5,813 |
| 2016-12-06 | $33.01 | $33.19 | $33.00 | $33.12 | $32.51 | 8,542 |
| 2016-12-05 | $33.35 | $33.49 | $33.26 | $33.45 | $32.83 | 3,192 |
| 2016-12-02 | $32.78 | $32.93 | $32.78 | $32.93 | $32.32 | 4,655 |
| 2016-12-01 | $32.63 | $32.67 | $32.53 | $32.67 | $32.07 | 4,707 |
| 2016-11-30 | $33.44 | $33.44 | $33.19 | $33.33 | $32.71 | 2,662 |
| 2016-11-29 | $33.70 | $33.83 | $33.58 | $33.74 | $33.11 | 22,619 |
| 2016-11-28 | $33.59 | $33.66 | $33.46 | $33.60 | $32.98 | 8,648 |
| 2016-11-25 | $33.77 | $33.83 | $33.65 | $33.65 | $33.03 | 2,895 |
| 2016-11-23 | $32.67 | $33.04 | $32.67 | $33.00 | $32.39 | 8,953 |
| 2016-11-22 | $33.21 | $33.21 | $32.95 | $33.02 | $32.41 | 6,797 |
| 2016-11-21 | $33.35 | $33.37 | $33.24 | $33.37 | $32.75 | 3,459 |
| 2016-11-18 | $33.60 | $33.64 | $33.44 | $33.59 | $32.97 | 5,486 |
| 2016-11-17 | $33.70 | $33.70 | $33.47 | $33.50 | $32.88 | 16,510 |
| 2016-11-16 | $33.57 | $33.59 | $33.43 | $33.55 | $32.93 | 3,286 |
| 2016-11-15 | $33.24 | $33.35 | $33.13 | $33.32 | $32.70 | 9,784 |
| 2016-11-14 | $33.91 | $34.00 | $33.89 | $33.96 | $33.33 | 2,892 |
| 2016-11-11 | $34.26 | $34.31 | $34.19 | $34.22 | $33.58 | 3,438 |
| 2016-11-10 | $34.77 | $34.95 | $34.51 | $34.69 | $34.05 | 6,265 |
| 2016-11-09 | $35.05 | $35.61 | $34.96 | $35.42 | $34.76 | 15,512 |
| 2016-11-08 | $34.10 | $34.29 | $34.10 | $34.21 | $33.58 | 7,240 |
| 2016-11-07 | $33.99 | $33.99 | $33.88 | $33.90 | $33.27 | 4,594 |
| 2016-11-04 | $33.61 | $33.72 | $33.61 | $33.68 | $33.06 | 4,777 |
| 2016-11-03 | $34.00 | $34.18 | $34.00 | $34.06 | $33.43 | 6,546 |
| 2016-11-02 | $34.36 | $34.36 | $34.00 | $34.12 | $33.49 | 3,864 |
| 2016-11-01 | $34.14 | $34.14 | $33.86 | $33.95 | $33.32 | 4,485 |
| 2016-10-31 | $34.07 | $34.28 | $34.00 | $34.24 | $33.61 | 5,153 |
| 2016-10-28 | $34.50 | $34.50 | $34.23 | $34.36 | $33.73 | 9,009 |
| 2016-10-27 | $35.27 | $35.27 | $34.99 | $34.99 | $34.34 | 8,628 |
| 2016-10-26 | $34.75 | $34.75 | $34.47 | $34.55 | $33.91 | 3,401 |
| 2016-10-25 | $34.95 | $34.95 | $34.68 | $34.83 | $34.19 | 4,638 |
| 2016-10-24 | $35.76 | $35.85 | $35.58 | $35.64 | $34.98 | 20,888 |
| 2016-10-21 | $35.63 | $35.81 | $35.63 | $35.69 | $35.03 | 2,320 |
| 2016-10-20 | $36.01 | $36.18 | $36.01 | $36.18 | $35.51 | 1,875 |
| 2016-10-19 | $36.17 | $36.17 | $35.96 | $36.15 | $35.48 | 5,574 |
| 2016-10-18 | $36.02 | $36.27 | $36.02 | $36.27 | $35.60 | 2,558 |
| 2016-10-17 | $35.62 | $35.62 | $35.48 | $35.48 | $34.82 | 2,053 |
| 2016-10-14 | $35.69 | $35.75 | $35.65 | $35.65 | $34.99 | 2,206 |
| 2016-10-13 | $34.96 | $35.23 | $34.92 | $35.23 | $34.58 | 2,587 |
| 2016-10-12 | $35.00 | $35.13 | $34.98 | $35.03 | $34.38 | 2,766 |
| 2016-10-11 | $35.50 | $35.74 | $35.45 | $35.51 | $34.85 | 2,134 |
| 2016-10-10 | $36.20 | $36.20 | $36.20 | $36.20 | $35.53 | 338 |
| 2016-10-07 | $35.87 | $35.88 | $35.64 | $35.88 | $35.22 | 3,741 |
| 2016-10-06 | $35.94 | $35.94 | $35.78 | $35.78 | $35.12 | 3,211 |
| 2016-10-05 | $35.69 | $35.84 | $35.69 | $35.78 | $35.12 | 2,708 |
| 2016-10-04 | $36.11 | $36.11 | $35.70 | $35.76 | $35.10 | 4,615 |
| 2016-10-03 | $35.75 | $35.90 | $35.59 | $35.90 | $35.24 | 2,331 |
| 2016-09-30 | $35.64 | $36.00 | $35.53 | $36.00 | $35.33 | 3,268 |
| 2016-09-29 | $35.82 | $35.90 | $35.37 | $35.65 | $34.99 | 1,460 |
| 2016-09-28 | $35.80 | $36.20 | $35.80 | $36.20 | $35.53 | 4,595 |
| 2016-09-27 | $35.43 | $35.91 | $35.43 | $35.85 | $35.18 | 4,427 |
| 2016-09-26 | $35.89 | $35.89 | $35.64 | $35.74 | $35.08 | 2,163 |
| 2016-09-23 | $36.43 | $36.51 | $36.43 | $36.51 | $35.84 | 25,495 |
| 2016-09-22 | $36.59 | $36.63 | $36.59 | $36.59 | $35.91 | 2,444 |
| 2016-09-21 | $36.07 | $36.07 | $35.81 | $35.97 | $35.31 | 3,488 |
| 2016-09-20 | $36.33 | $36.33 | $36.09 | $36.21 | $35.54 | 2,745 |
| 2016-09-19 | $35.67 | $35.72 | $35.61 | $35.70 | $35.04 | 2,672 |
| 2016-09-16 | $35.11 | $35.30 | $35.11 | $35.30 | $34.65 | 8,213 |
| 2016-09-15 | $35.44 | $35.70 | $35.44 | $35.70 | $35.04 | 1,883 |
| 2016-09-14 | $35.47 | $35.64 | $35.42 | $35.42 | $34.77 | 1,669 |
| 2016-09-13 | $35.60 | $35.64 | $35.16 | $35.24 | $34.59 | 3,803 |
| 2016-09-12 | $35.43 | $35.62 | $35.34 | $35.62 | $34.96 | 3,361 |
| 2016-09-09 | $35.26 | $35.26 | $35.10 | $35.10 | $34.45 | 1,400 |
| 2016-09-08 | $36.26 | $36.26 | $36.01 | $36.13 | $35.46 | 10,001 |
| 2016-09-07 | $35.97 | $36.05 | $35.89 | $36.05 | $35.38 | 3,337 |
| 2016-09-06 | $35.90 | $35.93 | $35.84 | $35.91 | $35.25 | 2,085 |
| 2016-09-02 | $35.60 | $35.73 | $35.54 | $35.68 | $35.02 | 1,702 |
| 2016-09-01 | $34.78 | $34.82 | $34.64 | $34.82 | $34.18 | 2,520 |
| 2016-08-31 | $34.97 | $35.10 | $34.91 | $35.08 | $34.43 | 4,314 |
| 2016-08-30 | $35.39 | $35.39 | $35.27 | $35.33 | $34.68 | 2,438 |
| 2016-08-29 | $35.52 | $35.53 | $35.37 | $35.37 | $34.72 | 1,792 |
| 2016-08-26 | $35.91 | $35.91 | $35.33 | $35.33 | $34.68 | 2,926 |
| 2016-08-25 | $35.83 | $35.84 | $35.75 | $35.75 | $35.09 | 6,123 |
| 2016-08-24 | $36.38 | $36.42 | $36.24 | $36.31 | $35.64 | 3,194 |
| 2016-08-23 | $36.57 | $36.57 | $36.44 | $36.44 | $35.77 | 3,886 |
| 2016-08-22 | $36.54 | $36.54 | $36.44 | $36.46 | $35.78 | 4,780 |
| 2016-08-19 | $36.55 | $36.55 | $36.38 | $36.55 | $35.87 | 2,610 |
| 2016-08-18 | $36.40 | $36.42 | $36.34 | $36.34 | $35.67 | 2,424 |
| 2016-08-17 | $36.28 | $36.39 | $36.12 | $36.39 | $35.72 | 5,148 |
| 2016-08-16 | $36.74 | $36.78 | $36.64 | $36.78 | $36.10 | 2,402 |
| 2016-08-15 | $36.99 | $37.07 | $36.97 | $37.01 | $36.33 | 5,275 |
| 2016-08-12 | $36.78 | $36.86 | $36.67 | $36.69 | $36.01 | 1,632 |
| 2016-08-11 | $37.16 | $37.16 | $37.04 | $37.04 | $36.36 | 1,910 |
| 2016-08-10 | $36.80 | $36.80 | $36.70 | $36.70 | $36.02 | 910 |
| 2016-08-09 | $36.30 | $36.67 | $36.30 | $36.67 | $35.99 | 1,582 |
| 2016-08-08 | $36.17 | $36.17 | $35.96 | $36.14 | $35.47 | 3,300 |
| 2016-08-05 | $36.19 | $36.58 | $36.19 | $36.58 | $35.90 | 4,145 |
| 2016-08-04 | $35.84 | $36.47 | $35.84 | $36.39 | $35.72 | 3,369 |
| 2016-08-03 | $36.56 | $36.59 | $36.39 | $36.39 | $35.72 | 4,120 |
| 2016-08-02 | $36.80 | $36.88 | $36.69 | $36.78 | $36.10 | 8,670 |
| 2016-08-01 | $36.81 | $36.81 | $36.81 | $36.81 | $36.13 | 204 |
| 2016-07-29 | $36.67 | $36.81 | $36.64 | $36.81 | $36.13 | 1,730 |
| 2016-07-28 | $36.47 | $36.61 | $36.37 | $36.61 | $35.93 | 3,804 |
| 2016-07-27 | $35.73 | $36.15 | $35.73 | $36.03 | $35.36 | 5,404 |
| 2016-07-26 | $35.80 | $35.88 | $35.66 | $35.88 | $35.22 | 2,693 |
| 2016-07-25 | $35.32 | $35.48 | $35.32 | $35.39 | $34.74 | 3,056 |
| 2016-07-22 | $35.62 | $35.62 | $35.49 | $35.59 | $34.93 | 38,990 |
| 2016-07-21 | $35.55 | $35.63 | $35.25 | $35.39 | $34.74 | 85,354 |
| 2016-07-20 | $34.95 | $35.52 | $34.95 | $35.32 | $34.67 | 3,789 |
| 2016-07-19 | $34.54 | $34.57 | $34.42 | $34.46 | $33.82 | 7,313 |
| 2016-07-18 | $34.77 | $35.08 | $34.76 | $34.84 | $34.20 | 3,374 |
| 2016-07-15 | $34.65 | $34.67 | $34.54 | $34.61 | $33.97 | 2,685 |
| 2016-07-14 | $34.83 | $34.91 | $34.69 | $34.82 | $34.18 | 3,107 |
| 2016-07-13 | $34.78 | $34.96 | $34.78 | $34.96 | $34.31 | 5,212 |
| 2016-07-12 | $34.97 | $35.01 | $34.85 | $34.91 | $34.26 | 4,025 |
| 2016-07-11 | $34.65 | $34.69 | $34.58 | $34.58 | $33.94 | 2,125 |
| 2016-07-08 | $34.13 | $34.15 | $33.97 | $34.13 | $33.50 | 17,392 |
| 2016-07-07 | $33.71 | $33.71 | $33.43 | $33.50 | $32.88 | 4,253 |
| 2016-07-06 | $33.15 | $33.52 | $33.15 | $33.46 | $32.84 | 7,140 |
| 2016-07-05 | $33.31 | $33.52 | $33.26 | $33.30 | $32.68 | 4,606 |
| 2016-07-01 | $33.75 | $33.76 | $33.75 | $33.76 | $33.14 | 3,278 |
| 2016-06-30 | $33.63 | $33.89 | $33.63 | $33.87 | $33.24 | 4,789 |
| 2016-06-29 | $33.41 | $33.50 | $33.31 | $33.40 | $32.78 | 3,469 |
| 2016-06-28 | $32.42 | $32.69 | $32.42 | $32.69 | $32.08 | 5,134 |
| 2016-06-27 | $31.80 | $31.84 | $31.28 | $31.73 | $31.14 | 11,637 |
| 2016-06-24 | $32.35 | $32.50 | $32.10 | $32.20 | $31.60 | 1,902 |
| 2016-06-23 | $34.13 | $34.16 | $34.06 | $34.10 | $33.47 | 2,925 |
| 2016-06-22 | $33.86 | $33.86 | $33.48 | $33.57 | $32.95 | 15,150 |
| 2016-06-21 | $33.52 | $33.67 | $33.42 | $33.62 | $33.00 | 6,461 |
| 2016-06-20 | $33.55 | $33.57 | $33.47 | $33.48 | $32.86 | 6,861 |
| 2016-06-17 | $32.56 | $32.93 | $32.56 | $32.93 | $32.32 | 6,143 |
| 2016-06-16 | $31.94 | $32.21 | $31.94 | $32.21 | $31.61 | 9,198 |
| 2016-06-15 | $32.51 | $32.58 | $32.25 | $32.25 | $31.65 | 5,579 |
| 2016-06-14 | $32.76 | $32.76 | $32.34 | $32.52 | $31.92 | 7,283 |
| 2016-06-13 | $33.05 | $33.22 | $32.87 | $32.87 | $32.26 | 2,199 |
| 2016-06-10 | $33.63 | $33.63 | $33.22 | $33.24 | $32.63 | 5,597 |
| 2016-06-09 | $33.92 | $34.11 | $33.92 | $34.11 | $33.48 | 2,049 |
| 2016-06-08 | $34.55 | $34.55 | $34.39 | $34.46 | $33.82 | 3,365 |
| 2016-06-07 | $34.51 | $34.57 | $34.49 | $34.49 | $33.85 | 2,696 |
| 2016-06-06 | $34.07 | $34.15 | $34.07 | $34.09 | $33.46 | 1,277 |
| 2016-06-03 | $33.82 | $33.92 | $33.50 | $33.92 | $33.29 | 2,786 |
| 2016-06-02 | $33.51 | $33.70 | $33.51 | $33.68 | $33.06 | 2,844 |
| 2016-06-01 | $34.00 | $34.02 | $33.88 | $33.98 | $33.35 | 2,762 |
| 2016-05-31 | $33.56 | $33.56 | $33.29 | $33.29 | $32.67 | 3,075 |
| 2016-05-27 | $33.26 | $33.35 | $33.21 | $33.33 | $32.71 | 2,606 |
| 2016-05-26 | $33.45 | $33.48 | $33.37 | $33.37 | $32.75 | 7,268 |
| 2016-05-25 | $33.44 | $33.48 | $33.35 | $33.35 | $32.73 | 1,592 |
| 2016-05-24 | $32.98 | $33.16 | $32.95 | $33.06 | $32.45 | 15,750 |
| 2016-05-23 | $32.52 | $32.52 | $32.52 | $32.52 | $31.92 | 560 |
| 2016-05-20 | $32.37 | $32.52 | $32.28 | $32.52 | $31.92 | 7,016 |
| 2016-05-19 | $31.83 | $32.41 | $31.83 | $32.41 | $31.81 | 2,509 |
| 2016-05-18 | $31.05 | $31.14 | $30.69 | $30.89 | $30.32 | 13,961 |
| 2016-05-17 | $31.17 | $31.21 | $30.99 | $30.99 | $30.42 | 2,902 |
| 2016-05-16 | $30.93 | $31.10 | $30.92 | $31.10 | $30.53 | 7,308 |
| 2016-05-13 | $30.77 | $30.97 | $30.74 | $30.97 | $30.40 | 3,126 |
| 2016-05-12 | $30.76 | $30.81 | $30.37 | $30.58 | $30.01 | 5,557 |
| 2016-05-11 | $30.51 | $30.62 | $30.45 | $30.45 | $29.89 | 2,139 |
| 2016-05-10 | $30.22 | $30.46 | $30.22 | $30.41 | $29.85 | 3,364 |
| 2016-05-09 | $30.57 | $30.57 | $30.40 | $30.44 | $29.88 | 1,993 |
| 2016-05-06 | $30.26 | $30.26 | $30.04 | $30.05 | $29.49 | 2,888 |
| 2016-05-05 | $30.07 | $30.39 | $30.07 | $30.28 | $29.72 | 4,723 |
| 2016-05-04 | $30.59 | $30.59 | $30.30 | $30.36 | $29.40 | 3,785 |
| 2016-05-03 | $31.23 | $31.30 | $30.97 | $31.03 | $30.05 | 3,914 |
| 2016-05-02 | $30.89 | $31.09 | $30.84 | $31.09 | $30.11 | 4,142 |
| 2016-04-29 | $31.22 | $31.22 | $30.90 | $31.07 | $30.09 | 2,504 |
| 2016-04-28 | $30.65 | $31.10 | $30.65 | $31.01 | $30.03 | 3,155 |
| 2016-04-27 | $30.23 | $30.59 | $30.23 | $30.49 | $29.53 | 3,494 |
| 2016-04-26 | $30.10 | $30.36 | $30.10 | $30.20 | $28.87 | 3,449 |
| 2016-04-25 | $30.27 | $30.53 | $30.27 | $30.51 | $29.16 | 3,173 |
| 2016-04-22 | $30.52 | $30.78 | $30.52 | $30.64 | $29.29 | 2,137 |
| 2016-04-21 | $29.47 | $29.62 | $29.38 | $29.42 | $28.12 | 4,819 |
| 2016-04-20 | $29.58 | $29.79 | $29.52 | $29.79 | $28.48 | 19,184 |
| 2016-04-19 | $30.04 | $30.08 | $29.98 | $30.01 | $28.69 | 5,503 |
| 2016-04-18 | $29.55 | $29.72 | $29.55 | $29.57 | $28.27 | 1,917 |
| 2016-04-15 | $29.21 | $29.26 | $29.14 | $29.20 | $27.91 | 1,622 |
| 2016-04-14 | $29.16 | $29.33 | $29.12 | $29.33 | $28.04 | 2,183 |
| 2016-04-13 | $28.96 | $29.16 | $28.85 | $29.03 | $27.75 | 5,173 |
| 2016-04-12 | $28.82 | $28.90 | $28.81 | $28.88 | $27.61 | 6,221 |
| 2016-04-11 | $29.00 | $29.18 | $28.88 | $28.88 | $27.61 | 4,238 |
| 2016-04-08 | $29.12 | $29.18 | $28.94 | $29.09 | $27.80 | 2,698 |
| 2016-04-07 | $29.08 | $29.08 | $28.88 | $28.88 | $27.60 | 1,979 |
| 2016-04-06 | $29.11 | $29.16 | $29.06 | $29.06 | $27.78 | 4,508 |
| 2016-04-05 | $28.31 | $28.35 | $28.14 | $28.22 | $26.97 | 5,824 |
| 2016-04-04 | $28.62 | $28.79 | $28.43 | $28.43 | $27.18 | 3,996 |
| 2016-04-01 | $27.51 | $27.78 | $27.51 | $27.73 | $26.51 | 3,495 |
| 2016-03-31 | $27.87 | $27.92 | $27.69 | $27.80 | $26.57 | 218,844 |
| 2016-03-30 | $28.14 | $28.14 | $27.81 | $28.03 | $26.79 | 6,647 |
| 2016-03-29 | $27.51 | $28.00 | $27.44 | $28.00 | $26.76 | 8,301 |
| 2016-03-28 | $27.84 | $27.84 | $27.57 | $27.58 | $26.36 | 10,127 |
| 2016-03-24 | $27.55 | $27.69 | $27.55 | $27.66 | $26.44 | 7,396 |
| 2016-03-23 | $28.17 | $28.19 | $27.94 | $28.07 | $26.83 | 9,584 |
| 2016-03-22 | $27.49 | $27.85 | $27.49 | $27.85 | $26.62 | 24,288 |
| 2016-03-21 | $27.64 | $27.82 | $27.61 | $27.78 | $26.55 | 15,052 |
| 2016-03-18 | $27.77 | $27.89 | $27.65 | $27.79 | $26.56 | 33,723 |
| 2016-03-17 | $28.05 | $28.22 | $28.00 | $28.22 | $26.97 | 11,177 |
| 2016-03-16 | $28.12 | $28.57 | $28.06 | $28.57 | $27.31 | 8,187 |
| 2016-03-15 | $28.29 | $28.55 | $28.29 | $28.41 | $27.16 | 2,299 |
| 2016-03-14 | $28.80 | $29.08 | $28.80 | $29.04 | $27.76 | 38,485 |
| 2016-03-11 | $28.10 | $28.52 | $27.97 | $28.52 | $27.26 | 25,725 |
| 2016-03-10 | $28.79 | $28.80 | $28.08 | $28.40 | $27.15 | 2,884 |
| 2016-03-09 | $28.49 | $28.49 | $28.34 | $28.34 | $27.09 | 3,873 |
| 2016-03-08 | $28.80 | $28.86 | $28.52 | $28.65 | $27.39 | 3,043 |
| 2016-03-07 | $29.08 | $29.35 | $29.02 | $29.21 | $27.92 | 6,570 |
| 2016-03-04 | $29.31 | $29.39 | $29.16 | $29.24 | $27.95 | 3,841 |
| 2016-03-03 | $29.03 | $29.09 | $28.88 | $29.08 | $27.80 | 3,525 |
| 2016-03-02 | $28.71 | $29.07 | $28.71 | $29.07 | $27.79 | 5,755 |
| 2016-03-01 | $28.71 | $29.29 | $28.68 | $29.25 | $27.96 | 12,217 |
| 2016-02-29 | $28.34 | $28.35 | $28.14 | $28.14 | $26.90 | 7,285 |
| 2016-02-26 | $29.02 | $29.09 | $28.90 | $28.94 | $27.66 | 6,116 |
| 2016-02-25 | $28.68 | $28.94 | $28.68 | $28.93 | $27.65 | 4,440 |
| 2016-02-24 | $27.39 | $27.88 | $27.39 | $27.88 | $26.65 | 5,670 |
| 2016-02-23 | $28.30 | $28.38 | $28.07 | $28.27 | $27.02 | 35,851 |
| 2016-02-22 | $28.42 | $28.46 | $28.40 | $28.40 | $27.15 | 1,992 |
| 2016-02-19 | $28.11 | $28.27 | $28.01 | $28.26 | $27.01 | 2,507 |
| 2016-02-18 | $28.59 | $28.69 | $28.59 | $28.69 | $27.42 | 3,623 |
| 2016-02-17 | $28.21 | $28.34 | $28.11 | $28.23 | $26.98 | 12,629 |
| 2016-02-16 | $27.87 | $27.96 | $27.60 | $27.72 | $26.50 | 5,318 |
| 2016-02-12 | $27.28 | $27.63 | $27.28 | $27.51 | $26.30 | 4,047 |
| 2016-02-11 | $27.11 | $27.16 | $26.91 | $27.16 | $25.96 | 7,871 |
| 2016-02-10 | $27.25 | $27.43 | $27.21 | $27.32 | $26.11 | 4,744 |
| 2016-02-09 | $26.95 | $27.23 | $26.95 | $27.04 | $25.85 | 10,560 |
| 2016-02-08 | $27.36 | $27.47 | $27.20 | $27.39 | $26.18 | 6,396 |
| 2016-02-05 | $27.87 | $28.02 | $27.87 | $27.95 | $26.72 | 3,359 |
| 2016-02-04 | $28.36 | $28.59 | $28.28 | $28.46 | $27.20 | 4,302 |
| 2016-02-03 | $28.86 | $28.97 | $28.64 | $28.79 | $27.52 | 4,047 |
| 2016-02-02 | $28.99 | $29.17 | $28.82 | $28.83 | $27.56 | 8,715 |
| 2016-02-01 | $29.00 | $29.26 | $29.00 | $29.06 | $27.78 | 5,617 |
| 2016-01-29 | $28.79 | $28.99 | $28.73 | $28.90 | $27.62 | 4,888 |
| 2016-01-28 | $28.45 | $28.74 | $28.34 | $28.56 | $27.30 | 6,960 |
| 2016-01-27 | $29.99 | $29.99 | $29.47 | $29.56 | $28.26 | 7,410 |
| 2016-01-26 | $29.86 | $30.08 | $29.83 | $30.04 | $28.71 | 14,418 |
| 2016-01-25 | $29.72 | $30.17 | $29.72 | $29.92 | $28.59 | 7,821 |
| 2016-01-22 | $29.69 | $29.79 | $29.61 | $29.79 | $28.48 | 11,180 |
| 2016-01-21 | $29.08 | $29.43 | $29.04 | $29.28 | $27.99 | 10,739 |
| 2016-01-20 | $28.85 | $28.86 | $28.37 | $28.72 | $27.45 | 29,515 |
| 2016-01-19 | $29.37 | $29.39 | $29.11 | $29.24 | $27.95 | 13,836 |
| 2016-01-15 | $28.93 | $28.98 | $28.51 | $28.57 | $27.31 | 5,655 |
| 2016-01-14 | $29.50 | $29.96 | $29.48 | $29.90 | $28.58 | 5,870 |
| 2016-01-13 | $30.22 | $30.22 | $29.55 | $29.55 | $28.25 | 3,175 |
| 2016-01-12 | $30.15 | $30.23 | $29.98 | $30.23 | $28.89 | 4,474 |
| 2016-01-11 | $29.74 | $29.83 | $29.58 | $29.83 | $28.51 | 3,830 |
| 2016-01-08 | $30.19 | $30.34 | $30.05 | $30.05 | $28.72 | 4,095 |
| 2016-01-07 | $30.27 | $30.42 | $29.98 | $30.14 | $28.81 | 6,304 |
| 2016-01-06 | $30.66 | $31.07 | $30.66 | $31.07 | $29.70 | 8,024 |
| 2016-01-05 | $31.24 | $31.44 | $31.24 | $31.44 | $30.05 | 2,254 |
| 2016-01-04 | $31.31 | $31.31 | $30.85 | $31.21 | $29.83 | 37,866 |
| 2015-12-31 | $32.40 | $32.46 | $32.05 | $32.40 | $30.97 | 2,582 |
| 2015-12-30 | $32.72 | $32.72 | $32.47 | $32.55 | $31.11 | 8,619 |
| 2015-12-29 | $32.64 | $32.91 | $32.64 | $32.90 | $31.45 | 4,525 |
| 2015-12-28 | $32.16 | $32.48 | $32.16 | $32.34 | $30.91 | 7,298 |
| 2015-12-24 | $32.48 | $32.60 | $32.48 | $32.60 | $31.16 | 2,547 |
| 2015-12-23 | $32.02 | $32.42 | $32.02 | $32.39 | $30.96 | 5,958 |
| 2015-12-22 | $32.04 | $32.04 | $31.87 | $32.02 | $30.61 | 3,389 |
| 2015-12-21 | $32.18 | $32.18 | $31.59 | $31.71 | $30.31 | 3,276 |
| 2015-12-18 | $31.87 | $31.87 | $31.63 | $31.63 | $30.23 | 3,868 |
| 2015-12-17 | $32.46 | $32.46 | $31.97 | $32.00 | $30.59 | 5,355 |
| 2015-12-16 | $32.31 | $32.42 | $31.97 | $32.35 | $30.92 | 7,671 |
| 2015-12-15 | $32.12 | $32.22 | $32.05 | $32.17 | $30.75 | 6,523 |
| 2015-12-14 | $31.95 | $31.95 | $31.62 | $31.71 | $30.31 | 3,188 |
| 2015-12-11 | $32.00 | $32.00 | $31.71 | $31.74 | $30.34 | 2,456 |
| 2015-12-10 | $32.26 | $32.50 | $32.26 | $32.36 | $30.93 | 1,725 |
| 2015-12-09 | $32.73 | $32.77 | $32.34 | $32.53 | $31.09 | 4,135 |
| 2015-12-08 | $33.00 | $33.02 | $32.89 | $32.90 | $31.45 | 2,810 |
| 2015-12-07 | $33.20 | $33.40 | $32.99 | $33.37 | $31.90 | 7,047 |
| 2015-12-04 | $33.50 | $33.83 | $33.50 | $33.78 | $32.29 | 4,152 |
| 2015-12-03 | $33.87 | $33.87 | $33.71 | $33.82 | $32.33 | 2,916 |
| 2015-12-02 | $34.19 | $34.26 | $34.02 | $34.02 | $32.51 | 2,882 |
| 2015-12-01 | $34.08 | $34.18 | $33.93 | $34.07 | $32.57 | 7,748 |
| 2015-11-30 | $34.15 | $34.24 | $34.00 | $34.23 | $32.72 | 5,709 |
| 2015-11-27 | $33.96 | $34.13 | $33.93 | $34.13 | $32.62 | 3,606 |
| 2015-11-25 | $33.63 | $33.80 | $33.58 | $33.73 | $32.24 | 2,207 |
| 2015-11-24 | $32.93 | $33.27 | $32.85 | $33.26 | $31.79 | 2,727 |
| 2015-11-23 | $33.46 | $33.52 | $33.34 | $33.44 | $31.96 | 3,940 |
| 2015-11-20 | $34.10 | $34.16 | $34.09 | $34.09 | $32.59 | 2,616 |
| 2015-11-19 | $34.28 | $34.29 | $34.14 | $34.24 | $32.72 | 8,833 |
| 2015-11-18 | $33.85 | $34.02 | $33.73 | $34.02 | $32.52 | 3,672 |
| 2015-11-17 | $33.74 | $33.82 | $33.55 | $33.55 | $32.07 | 3,752 |
| 2015-11-16 | $32.85 | $33.40 | $32.85 | $33.18 | $31.72 | 2,592 |
| 2015-11-13 | $32.38 | $32.72 | $32.38 | $32.61 | $31.17 | 3,514 |
| 2015-11-12 | $33.23 | $33.28 | $33.04 | $33.24 | $31.77 | 1,817 |
| 2015-11-11 | $32.51 | $32.66 | $32.45 | $32.52 | $31.09 | 17,305 |
| 2015-11-10 | $31.86 | $33.30 | $31.86 | $33.30 | $31.83 | 21,105 |
| 2015-11-09 | $31.98 | $32.06 | $31.92 | $32.05 | $30.64 | 16,967 |
| 2015-11-06 | $32.33 | $32.44 | $32.23 | $32.40 | $30.97 | 2,014 |
| 2015-11-05 | $32.56 | $32.56 | $32.23 | $32.41 | $30.98 | 2,457 |
| 2015-11-04 | $32.39 | $32.39 | $31.77 | $31.93 | $30.52 | 5,165 |
| 2015-11-03 | $32.68 | $32.81 | $32.52 | $32.75 | $31.30 | 23,337 |
| 2015-11-02 | $32.70 | $32.96 | $32.64 | $32.90 | $31.45 | 97,604 |
| 2015-10-30 | $32.47 | $32.73 | $32.30 | $32.30 | $30.87 | 83,941 |
| 2015-10-29 | $31.39 | $32.44 | $31.39 | $32.01 | $30.60 | 11,294 |
| 2015-10-28 | $31.29 | $31.76 | $31.25 | $31.38 | $30.00 | 4,074 |
| 2015-10-27 | $30.90 | $31.08 | $30.84 | $30.85 | $29.49 | 4,365 |
| 2015-10-26 | $31.11 | $31.22 | $31.01 | $31.06 | $29.69 | 4,578 |
| 2015-10-23 | $30.74 | $30.93 | $30.74 | $30.86 | $29.50 | 3,461 |
| 2015-10-22 | $29.44 | $29.45 | $29.19 | $29.33 | $28.04 | 3,924 |
| 2015-10-21 | $29.73 | $29.83 | $29.24 | $29.26 | $27.97 | 3,356 |
| 2015-10-20 | $29.81 | $29.81 | $29.49 | $29.66 | $28.35 | 4,446 |
| 2015-10-19 | $29.88 | $30.04 | $29.83 | $29.94 | $28.61 | 7,229 |
| 2015-10-16 | $29.48 | $29.80 | $29.48 | $29.73 | $28.41 | 4,672 |
| 2015-10-15 | $29.13 | $29.53 | $29.13 | $29.53 | $28.23 | 5,794 |
| 2015-10-14 | $28.43 | $28.72 | $28.43 | $28.63 | $27.37 | 3,075 |
| 2015-10-13 | $29.18 | $29.18 | $29.05 | $29.05 | $27.77 | 8,722 |
| 2015-10-12 | $29.06 | $29.29 | $29.06 | $29.17 | $27.88 | 4,044 |
| 2015-10-09 | $29.15 | $29.37 | $29.15 | $29.26 | $27.97 | 7,747 |
| 2015-10-08 | $29.14 | $29.46 | $29.14 | $29.41 | $28.11 | 7,593 |
| 2015-10-07 | $29.17 | $29.21 | $29.03 | $29.17 | $27.88 | 10,012 |
| 2015-10-06 | $29.72 | $29.85 | $29.62 | $29.68 | $28.37 | 9,335 |
| 2015-10-05 | $29.80 | $29.80 | $29.57 | $29.60 | $28.29 | 3,173 |
| 2015-10-02 | $29.06 | $29.17 | $29.00 | $29.17 | $27.88 | 3,489 |
| 2015-10-01 | $28.98 | $29.09 | $28.98 | $29.09 | $27.81 | 5,312 |
| 2015-09-30 | $29.40 | $29.44 | $29.20 | $29.40 | $28.10 | 6,677 |
| 2015-09-29 | $28.83 | $29.08 | $28.83 | $28.97 | $27.69 | 6,710 |
| 2015-09-28 | $29.73 | $29.73 | $29.31 | $29.39 | $28.09 | 7,191 |
| 2015-09-25 | $30.00 | $30.00 | $29.70 | $29.71 | $28.40 | 4,221 |
| 2015-09-24 | $29.74 | $29.74 | $29.42 | $29.64 | $28.33 | 4,406 |
| 2015-09-23 | $29.81 | $30.05 | $29.81 | $29.88 | $28.56 | 5,030 |
| 2015-09-22 | $29.75 | $29.75 | $29.18 | $29.27 | $27.98 | 4,134 |
| 2015-09-21 | $31.07 | $31.07 | $30.86 | $30.87 | $29.51 | 4,447 |
| 2015-09-18 | $30.57 | $30.57 | $30.21 | $30.39 | $29.05 | 2,886 |
| 2015-09-17 | $31.27 | $31.49 | $31.17 | $31.44 | $30.05 | 2,420 |
| 2015-09-16 | $31.29 | $31.44 | $31.29 | $31.40 | $30.01 | 2,428 |
| 2015-09-15 | $31.16 | $31.36 | $31.13 | $31.35 | $29.97 | 9,214 |
| 2015-09-14 | $31.36 | $31.37 | $31.29 | $31.37 | $29.99 | 3,303 |
| 2015-09-11 | $31.32 | $31.43 | $31.24 | $31.33 | $29.95 | 4,566 |
| 2015-09-10 | $31.54 | $31.74 | $31.53 | $31.63 | $30.23 | 4,618 |
| 2015-09-09 | $31.55 | $31.55 | $30.98 | $30.98 | $29.61 | 2,653 |
| 2015-09-08 | $31.32 | $31.46 | $31.23 | $31.41 | $30.02 | 3,643 |
| 2015-09-04 | $31.09 | $31.12 | $31.00 | $31.12 | $29.75 | 12,377 |
| 2015-09-03 | $31.91 | $31.91 | $31.49 | $31.50 | $30.11 | 4,020 |
| 2015-09-02 | $31.10 | $31.27 | $31.10 | $31.23 | $29.85 | 77,601 |
Merck KGAA (MKGAY) News Headlines
Recent Merck KGAA (MKGAY) News
Similar Companies to Merck KGAA (MKGAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |