Merck ADR

MKKGY
🏛️ usa →
25.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.60 38.78 38.39 38.58 0.0M
2022-12-29 39.02 39.08 38.78 38.95 0.0M
2022-12-28 38.50 38.68 38.25 38.26 0.0M
2022-12-27 38.63 38.63 38.24 38.28 0.0M
2022-12-23 37.92 38.23 37.83 38.05 0.0M
2022-12-22 37.91 38.16 37.55 37.93 0.1M
2022-12-21 37.66 38.21 37.66 38.02 0.0M
2022-12-20 37.64 37.82 37.49 37.55 0.0M
2022-12-19 37.96 38.38 37.73 37.94 0.0M
2022-12-16 38.18 38.52 38.13 38.48 0.1M
2022-12-15 39.40 39.40 38.50 38.64 0.0M
2022-12-14 40.28 40.61 40.06 40.42 0.0M
2022-12-13 40.14 40.31 39.39 39.57 0.1M
2022-12-12 38.18 38.41 38.18 38.39 0.1M
2022-12-09 37.75 37.98 37.58 37.71 0.1M
2022-12-08 36.47 37.05 36.34 36.98 0.0M
2022-12-07 36.57 36.77 36.31 36.48 0.0M
2022-12-06 36.51 36.58 36.13 36.21 0.0M
2022-12-05 37.11 37.39 36.93 37.00 0.1M
2022-12-02 36.88 37.41 36.81 37.31 0.0M
2022-12-01 37.38 37.62 36.91 37.16 0.0M
2022-11-30 35.98 36.45 35.69 36.43 0.1M
2022-11-29 35.73 35.87 35.54 35.58 0.0M
2022-11-28 36.60 36.89 36.20 36.24 0.0M
2022-11-25 36.31 36.67 36.31 36.56 0.0M
2022-11-23 35.31 35.54 35.28 35.47 0.0M
2022-11-22 35.49 35.56 35.21 35.56 0.1M
2022-11-21 35.62 35.95 35.58 35.78 0.1M
2022-11-18 36.65 36.65 36.28 36.35 0.0M
2022-11-17 36.23 36.66 36.12 36.58 0.1M
2022-11-16 37.88 37.93 37.37 37.54 0.0M
2022-11-15 37.94 38.02 36.81 37.44 0.1M
2022-11-14 37.90 38.21 37.64 37.64 0.1M
2022-11-11 35.85 36.52 35.82 36.47 0.1M
2022-11-10 35.57 36.39 35.39 36.28 0.1M
2022-11-09 34.16 34.40 33.93 33.93 0.1M
2022-11-08 33.43 34.11 33.43 33.96 0.1M
2022-11-07 32.78 32.92 32.59 32.80 0.1M
2022-11-04 32.34 32.76 32.04 32.74 0.1M
2022-11-03 31.69 31.90 31.56 31.71 0.1M
2022-11-02 32.86 33.24 32.33 32.33 0.1M
2022-11-01 32.82 32.86 32.11 32.26 0.1M
2022-10-31 32.94 32.96 32.48 32.54 0.1M
2022-10-28 33.32 33.58 33.28 33.57 0.1M
2022-10-27 33.90 33.99 33.56 33.60 0.1M
2022-10-26 34.00 34.56 34.00 34.41 0.0M
2022-10-25 32.53 33.40 32.53 33.40 0.1M
2022-10-24 31.99 32.43 31.94 32.38 0.1M
2022-10-21 30.98 31.68 30.93 31.61 0.0M
2022-10-20 31.78 32.02 31.41 31.47 0.1M
2022-10-19 32.21 32.21 31.31 31.97 0.0M
2022-10-18 33.93 34.02 33.61 33.82 0.1M
2022-10-17 33.22 33.49 33.22 33.39 0.1M
2022-10-14 33.40 33.57 32.65 32.67 0.1M
2022-10-13 30.83 32.40 30.83 32.28 0.1M
2022-10-12 31.83 31.85 31.61 31.66 0.1M
2022-10-11 31.92 32.31 31.61 31.93 0.1M
2022-10-10 32.42 32.42 31.79 32.02 0.1M
2022-10-07 32.92 32.92 32.40 32.43 0.1M
2022-10-06 33.24 33.57 33.16 33.26 0.0M
2022-10-05 34.21 34.45 33.94 34.29 0.0M
2022-10-04 34.31 34.68 34.31 34.62 0.1M
2022-10-03 32.63 33.09 32.53 32.95 0.1M
2022-09-30 32.07 32.80 32.07 32.35 0.1M
2022-09-29 31.82 32.08 31.73 32.06 0.2M
2022-09-28 31.17 31.77 31.07 31.68 0.2M
2022-09-27 30.53 30.87 30.16 30.22 0.4M
2022-09-26 30.70 30.85 30.30 30.45 0.2M
2022-09-23 31.34 31.40 30.60 30.70 0.2M
2022-09-22 32.17 32.19 31.80 31.91 0.1M
2022-09-21 32.81 33.11 32.50 32.50 0.0M
2022-09-20 33.19 33.26 32.80 32.95 0.1M
2022-09-19 33.30 33.98 33.30 33.94 0.1M
2022-09-16 33.09 33.49 33.09 33.32 0.1M
2022-09-15 34.73 34.88 34.43 34.52 0.1M
2022-09-14 34.42 34.58 34.09 34.24 0.1M
2022-09-13 35.20 35.20 34.22 34.28 0.1M
2022-09-12 35.59 35.85 35.59 35.63 0.1M
2022-09-09 34.90 35.10 34.85 35.10 0.0M
2022-09-08 33.47 34.53 33.30 34.46 0.1M
2022-09-07 33.95 34.64 33.95 34.62 0.1M
2022-09-06 34.19 34.41 33.93 34.04 0.2M
2022-09-02 34.19 34.78 33.62 33.77 0.1M
2022-09-01 34.78 34.78 33.43 33.78 0.1M
2022-08-31 34.75 35.79 34.31 34.41 0.1M
2022-08-30 34.79 34.79 34.17 34.29 0.1M
2022-08-29 34.32 34.50 34.14 34.31 0.1M
2022-08-26 35.53 35.53 34.40 34.40 0.0M
2022-08-25 35.68 35.91 35.60 35.80 0.0M
2022-08-24 35.60 35.85 35.49 35.64 0.0M
2022-08-23 35.31 35.72 35.18 35.29 0.1M
2022-08-22 36.00 36.00 35.57 35.69 0.1M
2022-08-19 36.79 36.79 36.39 36.50 0.0M
2022-08-18 37.10 37.10 36.61 36.66 0.0M
2022-08-17 37.31 37.44 37.09 37.23 0.0M
2022-08-16 37.49 37.51 37.23 37.39 0.1M
2022-08-15 38.00 38.01 37.80 37.87 0.0M
2022-08-12 37.82 37.89 37.64 37.81 0.0M
2022-08-11 38.66 39.09 38.44 38.44 0.0M
2022-08-10 38.21 38.93 38.13 38.63 0.1M
2022-08-09 37.48 37.76 37.39 37.48 0.0M
2022-08-08 38.06 38.30 37.77 37.81 0.0M
2022-08-05 37.30 37.65 37.21 37.64 0.1M
2022-08-04 37.76 38.04 37.61 37.95 0.0M
2022-08-03 37.38 37.40 36.98 37.40 0.1M
2022-08-02 37.23 37.45 36.97 36.99 0.1M
2022-08-01 38.28 38.39 37.79 37.87 0.1M
2022-07-29 37.78 38.00 37.62 37.99 0.0M
2022-07-28 37.24 37.69 37.14 37.64 0.0M
2022-07-27 36.73 37.11 36.44 37.08 0.0M
2022-07-26 36.38 36.51 36.20 36.35 0.0M
2022-07-25 36.74 36.90 36.36 36.81 0.1M
2022-07-22 36.59 36.65 36.07 36.18 0.0M
2022-07-21 36.75 37.05 36.59 36.86 0.1M
2022-07-20 34.52 34.82 34.41 34.48 0.1M
2022-07-19 34.04 34.98 34.04 34.88 0.1M
2022-07-18 34.40 34.40 33.30 33.31 0.1M
2022-07-15 34.48 35.13 34.43 34.99 0.1M
2022-07-14 34.24 34.50 33.87 34.42 0.1M
2022-07-13 34.56 35.27 34.56 35.09 0.1M
2022-07-12 35.42 35.42 34.98 35.05 0.1M
2022-07-11 35.53 35.79 35.31 35.40 0.1M
2022-07-08 35.04 35.71 35.04 35.46 0.0M
2022-07-07 34.84 35.26 34.72 35.20 0.1M
2022-07-06 34.86 35.13 34.80 35.01 0.1M
2022-07-05 34.34 34.77 34.23 34.77 0.1M
2022-07-01 34.01 34.88 33.98 34.88 0.1M
2022-06-30 33.22 33.85 33.09 33.68 0.1M
2022-06-29 33.69 33.73 33.38 33.51 0.1M
2022-06-28 34.79 34.82 34.17 34.18 0.1M
2022-06-27 35.07 35.10 34.82 35.06 0.1M
2022-06-24 34.77 35.14 34.75 34.97 0.1M
2022-06-23 32.71 33.00 32.39 32.96 0.1M
2022-06-22 32.66 33.42 32.54 33.15 0.1M
2022-06-21 33.54 33.59 33.32 33.33 0.1M
2022-06-17 33.07 33.88 32.95 33.20 0.1M
2022-06-16 34.25 34.71 34.03 34.54 0.1M
2022-06-15 34.07 34.58 33.83 34.34 0.1M
2022-06-14 34.37 34.49 33.85 34.06 0.1M
2022-06-13 35.11 35.21 34.82 34.98 0.1M
2022-06-10 35.72 35.84 35.23 35.76 0.1M
2022-06-09 37.25 37.25 36.59 36.59 0.1M
2022-06-08 37.54 37.85 37.34 37.63 0.0M
2022-06-07 36.95 37.27 36.88 37.20 0.3M
2022-06-06 37.63 37.87 37.40 37.44 0.1M
2022-06-03 37.41 37.46 36.91 37.00 0.1M
2022-06-02 37.31 37.86 37.17 37.81 0.8M
2022-06-01 37.34 37.34 36.64 37.06 0.3M
2022-05-31 37.26 37.76 37.06 37.71 0.3M
2022-05-27 38.15 38.37 38.07 38.31 0.1M
2022-05-26 37.19 37.72 37.19 37.59 0.0M
2022-05-25 37.31 37.80 37.31 37.67 0.0M
2022-05-24 37.99 38.18 37.38 37.76 0.0M
2022-05-23 37.04 37.61 37.04 37.51 0.1M
2022-05-20 36.55 36.78 36.12 36.50 0.1M
2022-05-19 34.87 35.86 34.87 35.53 0.1M
2022-05-18 34.44 34.60 34.01 34.01 0.1M
2022-05-17 34.45 34.74 34.40 34.70 0.1M
2022-05-16 33.47 33.73 33.30 33.65 0.1M
2022-05-13 33.02 33.48 33.02 33.20 0.1M
2022-05-12 33.35 33.41 33.00 33.16 0.1M
2022-05-11 35.23 35.95 35.01 35.08 0.1M
2022-05-10 35.03 35.20 34.70 34.87 0.1M
2022-05-09 34.59 34.78 34.32 34.58 0.1M
2022-05-06 34.88 35.05 34.53 34.78 0.1M
2022-05-05 36.29 36.33 35.40 35.64 0.0M
2022-05-04 35.77 36.08 35.25 36.08 0.1M
2022-05-03 36.11 36.83 36.11 36.56 0.1M
2022-05-02 36.32 36.63 35.49 36.23 0.1M
2022-04-29 37.51 37.73 37.03 37.06 0.1M
2022-04-28 36.36 36.64 36.15 36.56 0.1M
2022-04-27 36.05 36.14 35.49 35.85 0.1M
2022-04-26 37.13 37.13 36.10 36.14 0.1M
2022-04-25 36.68 37.12 36.56 37.12 0.1M
2022-04-22 38.49 38.50 37.71 37.85 0.0M
2022-04-21 39.47 39.57 38.92 38.92 0.1M
2022-04-20 38.92 39.39 38.92 39.07 0.0M
2022-04-19 39.08 39.08 38.56 38.85 0.1M
2022-04-18 40.00 40.26 39.66 39.83 0.1M
2022-04-14 40.38 40.85 40.17 40.40 0.0M
2022-04-13 40.28 40.84 40.23 40.84 0.0M
2022-04-12 40.32 40.55 39.55 39.67 0.1M
2022-04-11 40.40 40.63 40.07 40.08 0.1M
2022-04-08 40.40 40.88 40.11 40.74 0.1M
2022-04-07 42.70 42.74 41.95 42.33 0.0M
2022-04-06 41.55 42.18 41.31 42.18 0.1M
2022-04-05 41.48 41.69 41.33 41.46 0.1M
2022-04-04 41.70 41.73 41.09 41.30 0.1M
2022-04-01 41.62 42.22 41.58 42.22 0.0M
2022-03-31 42.78 42.78 41.82 41.82 0.0M
2022-03-30 42.55 43.06 42.55 42.80 0.0M
2022-03-29 43.30 43.54 42.64 43.09 0.1M
2022-03-28 40.59 40.71 40.27 40.50 0.0M
2022-03-25 40.04 40.04 39.46 39.78 0.0M
2022-03-24 39.97 40.18 39.86 40.03 0.0M
2022-03-23 39.97 40.35 39.70 40.15 0.0M
2022-03-22 40.44 40.90 40.39 40.86 0.0M
2022-03-21 41.32 41.55 40.94 41.23 0.1M
2022-03-18 41.20 42.00 41.14 41.96 0.0M
2022-03-17 41.33 42.11 41.33 42.01 0.1M
2022-03-16 40.97 41.62 40.83 41.40 0.0M
2022-03-15 39.83 39.85 39.06 39.43 0.1M
2022-03-14 38.67 39.63 38.62 39.22 0.1M
2022-03-11 38.50 38.54 37.59 37.69 0.1M
2022-03-10 38.08 38.58 37.69 37.86 0.1M
2022-03-09 38.53 39.94 38.30 39.80 0.1M
2022-03-08 35.34 36.35 34.66 35.65 0.2M
2022-03-07 37.82 37.82 36.09 36.28 0.1M
2022-03-04 39.02 39.40 38.32 38.60 0.5M
2022-03-03 40.01 40.01 38.91 39.31 0.4M
2022-03-02 38.61 38.88 38.41 38.79 0.1M
2022-03-01 39.26 39.36 38.37 38.65 0.1M
2022-02-28 39.80 40.88 39.30 39.51 0.1M
2022-02-25 39.99 40.05 39.63 40.02 0.1M
2022-02-24 37.78 38.75 37.23 38.69 0.1M
2022-02-23 40.13 40.13 39.64 39.70 0.1M
2022-02-22 39.93 40.27 39.85 40.01 0.1M
2022-02-18 40.55 40.59 40.06 40.16 0.1M
2022-02-17 41.34 41.34 40.89 40.89 0.1M
2022-02-16 41.27 41.35 40.94 41.28 0.0M
2022-02-15 41.07 41.58 40.96 41.55 0.1M
2022-02-14 40.08 40.12 39.61 39.78 0.1M
2022-02-11 41.71 42.00 40.78 40.78 0.0M
2022-02-10 41.88 42.68 41.80 42.24 0.0M
2022-02-09 43.22 43.26 42.96 43.03 0.0M
2022-02-08 42.11 42.31 41.74 42.18 0.0M
2022-02-07 43.25 43.80 43.23 43.54 0.1M
2022-02-04 43.83 44.13 43.68 43.98 0.1M
2022-02-03 44.11 44.19 43.81 43.91 0.0M
2022-02-02 44.94 45.02 44.82 44.95 0.0M
2022-02-01 44.29 44.55 43.92 44.45 0.1M
2022-01-31 43.32 43.95 43.32 43.77 0.1M
2022-01-28 42.35 42.88 42.04 42.83 0.0M
2022-01-27 41.67 42.18 41.67 41.80 0.1M
2022-01-26 42.64 42.94 42.33 42.51 0.1M
2022-01-25 42.63 42.84 42.36 42.58 0.1M
2022-01-24 43.23 43.53 42.82 43.53 0.1M
2022-01-21 44.02 44.32 43.67 43.74 0.1M
2022-01-20 44.02 44.68 43.85 44.13 0.1M
2022-01-19 43.18 43.40 43.05 43.05 0.1M
2022-01-18 43.09 43.33 42.94 43.00 0.1M
2022-01-14 44.50 44.63 43.45 43.75 0.2M
2022-01-13 45.91 45.91 44.81 44.81 0.0M
2022-01-12 46.23 46.57 46.22 46.57 0.0M
2022-01-11 45.69 45.88 45.43 45.81 0.0M
2022-01-10 45.03 45.40 44.68 45.15 0.0M
2022-01-07 47.12 47.25 46.84 47.17 0.0M
2022-01-06 47.23 47.23 46.67 46.87 0.0M
2022-01-05 49.33 49.36 48.17 48.17 0.0M
2022-01-04 49.82 49.98 49.44 49.71 0.0M
2022-01-03 51.13 51.13 50.00 50.45 0.0M