Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 3:38PM ET - U.S. Markets close in 22 mins.. Dow  0.12% Nasdaq  1.07%

MERCK KGAA UNSP ADR (MKGAY.PK)

At 3:16PM ET: 30.75   0.20 (0.65%)

MORE ON MKGAY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 30.82 30.86 30.45 30.55 15,500 30.55 16-Dec-09 31.28 31.43 31.00 31.12 2,000 31.12 15-Dec-09 30.83 31.15 30.83 31.15 2,600 31.15 14-Dec-09 31.30 31.45 31.22 31.22 5,100 31.22 11-Dec-09 31.13 31.13 30.70 30.70 3,100 30.70 10-Dec-09 31.23 31.45 31.00 31.00 4,400 31.00 9-Dec-09 31.14 31.14 30.45 30.79 10,800 30.79 8-Dec-09 31.60 31.81 31.10 31.10 2,500 31.10 7-Dec-09 32.02 32.25 31.60 31.80 4,200 31.80 4-Dec-09 32.26 32.37 31.60 31.73 1,800 31.73 3-Dec-09 32.12 32.60 32.03 32.50 6,400 32.50 2-Dec-09 32.60 32.70 32.12 32.16 6,700 32.16 1-Dec-09 32.30 32.55 32.04 32.10 6,000 32.10 30-Nov-09 31.53 31.65 30.97 31.65 3,300 31.65 27-Nov-09 32.35 32.91 32.35 32.55 2,500 32.55 25-Nov-09 33.04 33.35 33.04 33.05 4,200 33.05 24-Nov-09 32.94 33.01 32.80 32.80 9,300 32.80 23-Nov-09 32.85 33.34 32.65 32.66 3,600 32.66 20-Nov-09 31.36 31.90 31.36 31.63 15,700 31.63 19-Nov-09 32.50 32.50 31.42 31.90 24,600 31.90 18-Nov-09 32.82 32.90 32.44 32.45 8,100 32.45 17-Nov-09 32.27 32.45 32.27 32.35 3,700 32.35 16-Nov-09 33.30 33.35 32.94 33.00 3,600 33.00 13-Nov-09 32.63 32.95 32.60 32.70 4,100 32.70 12-Nov-09 32.85 32.85 32.50 32.50 3,200 32.50 11-Nov-09 33.14 33.25 32.90 33.25 7,700 33.25 10-Nov-09 32.97 33.03 32.80 32.85 5,700 32.85 9-Nov-09 33.10 33.15 32.95 32.95 19,000 32.95 6-Nov-09 32.04 32.37 32.04 32.10 22,200 32.10 5-Nov-09 32.29 32.44 31.96 32.22 7,300 32.22 4-Nov-09 31.73 32.05 31.70 31.72 4,600 31.72 3-Nov-09 30.84 31.22 30.56 31.00 3,900 31.00 2-Nov-09 31.35 31.43 31.07 31.10 5,800 31.10 30-Oct-09 31.85 32.09 31.20 31.52 3,100 31.52 29-Oct-09 32.15 32.60 31.97 32.60 10,000 32.60 28-Oct-09 32.51 32.51 32.05 32.05 52,300 32.05 27-Oct-09 32.50 32.80 32.50 32.55 5,400 32.55 26-Oct-09 33.91 34.09 32.80 32.80 3,700 32.80 23-Oct-09 34.82 34.90 34.52 34.52 3,100 34.52 22-Oct-09 34.77 35.30 34.71 35.30 2,400 35.30 21-Oct-09 35.03 35.63 35.03 35.17 5,800 35.17 20-Oct-09 34.92 34.92 34.62 34.65 1,900 34.65 19-Oct-09 34.81 35.05 34.79 34.80 2,300 34.80 16-Oct-09 34.41 34.74 34.05 34.05 1,900 34.05 15-Oct-09 34.50 34.95 34.50 34.85 4,100 34.85 14-Oct-09 34.34 34.55 34.25 34.45 6,200 34.45 13-Oct-09 34.02 34.02 33.70 33.70 900 33.70 12-Oct-09 34.14 34.20 33.65 34.00 2,500 34.00 9-Oct-09 33.17 33.50 33.05 33.20 4,700 33.20 8-Oct-09 33.33 33.55 33.18 33.28 3,100 33.28 7-Oct-09 33.06 33.20 33.00 33.07 2,200 33.07 6-Oct-09 33.23 33.24 33.05 33.05 9,900 33.05 5-Oct-09 32.56 32.79 32.50 32.55 9,000 32.55 2-Oct-09 32.22 32.50 31.96 32.49 2,600 32.49 1-Oct-09 32.59 32.86 32.40 32.40 4,200 32.40 30-Sep-09 32.96 33.55 32.91 33.55 7,000 33.55 29-Sep-09 33.30 33.40 33.05 33.30 5,100 33.30 28-Sep-09 33.35 33.85 33.30 33.65 6,300 33.65 25-Sep-09 33.05 33.60 33.00 33.00 4,200 33.00 24-Sep-09 33.24 33.44 32.75 33.10 10,700 33.10 23-Sep-09 32.60 33.20 32.40 32.40 15,900 32.40 22-Sep-09 33.90 34.05 33.81 33.85 5,500 33.85 21-Sep-09 33.10 33.36 32.70 32.70 5,000 32.70 18-Sep-09 33.20 33.40 32.55 32.75 4,700 32.75 17-Sep-09 32.95 33.30 32.40 32.40 2,300 32.40 16-Sep-09 32.96 32.98 32.75 32.75 2,100 32.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions