99.18
price down icon0.68%   -0.68
after-market Dopo l'orario di chiusura: 99.45 0.27 +0.27%
loading

Storico Dei Prezzi Delle Azioni Di Merck Co Inc (MRK)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-22 $101.8 $98.93 $2.85 13,546,649.0 -0.68%
2024-11-21 $100.5 $96.95 $3.53 14,635,094.0 +2.48%
2024-11-20 $98.84 $96.66 $2.18 10,249,856.0 +0.93%
2024-11-19 $97.55 $95.26 $2.29 12,486,683.0 -0.02%
2024-11-18 $97.29 $95.42 $1.87 11,479,891.0 +0.26%
2024-11-15 $97.92 $94.48 $3.44 15,960,675.0 -2.08%
2024-11-14 $99.40 $97.95 $1.45 8,175,238.0 -0.14%
2024-11-13 $99.45 $97.90 $1.55 8,602,353.0 -0.08%
2024-11-12 $100.8 $98.50 $2.27 11,881,128.0 -2.13%
2024-11-11 $103.4 $100.5 $2.94 9,761,826.0 -2.13%
2024-11-08 $103.2 $101.0 $2.23 8,887,947.0 +1.73%
2024-11-07 $101.7 $100.8 $0.84 7,585,706.0 +0.44%
2024-11-06 $103.2 $100.6 $2.63 9,150,137.0 -0.91%
2024-11-05 $101.7 $100.5 $1.21 6,530,155.0 -0.22%
2024-11-04 $102.5 $100.9 $1.59 8,938,195.0 -0.01%
2024-11-01 $102.7 $101.2 $1.51 8,818,856.0 -0.43%
2024-10-31 $103.2 $98.60 $4.63 16,885,229.0 -2.39%
2024-10-30 $105.0 $102.9 $2.10 13,186,218.0 +1.06%
2024-10-29 $105.1 $103.7 $1.41 8,348,048.0 -0.48%
2024-10-28 $105.0 $103.9 $1.07 6,288,587.0 +0.24%
2024-10-25 $106.5 $103.9 $2.63 8,773,578.0 -1.79%

Merck Co Inc Stock (MRK) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Merck Co Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MRK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Merck Co Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Merck Co Inc Storia dei prezzi delle azioni (MRK) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $103.4 $94.48 $8.92 180,237,038.0 -3.07%
2024-10 $114.8 $98.60 $16.19 204,874,242.0 -9.90%
2024-09 $120.3 $112.4 $7.89 184,973,948.0 -4.13%
2024-08 $118.8 $110.7 $8.03 181,449,962.0 +4.70%
2024-07 $129.9 $112.2 $17.71 187,827,296.0 -8.62%
2024-06 $134.6 $120.9 $13.76 183,574,973.0 -1.39%
2024-05 $132.8 $122.7 $10.09 155,822,090.0 -2.85%
2024-04 $132.8 $124.5 $8.30 144,046,906.0 -2.07%
2024-03 $133.1 $119.2 $13.87 222,853,757.0 +3.78%
2024-02 $130.2 $122.8 $7.47 138,222,958.0 +5.27%
2024-01 $122.8 $109.2 $13.69 168,129,305.0 +10.79%

Merck Co Inc Storia dei prezzi delle azioni (MRK) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $109.2 $102.7 $6.59 178,360,213.0 +6.38%
2023-11 $105.2 $99.80 $5.37 165,907,086.0 -0.21%
2023-10 $107.2 $99.14 $8.08 157,678,930.0 -0.24%
2023-09 $110.4 $102.7 $7.66 121,644,109.0 -5.53%
2023-08 $112.0 $104.4 $7.60 160,853,111.0 +2.18%
2023-07 $114.6 $105.2 $9.45 145,572,381.0 -7.57%
2023-06 $115.6 $106.9 $8.74 173,129,273.0 +4.51%
2023-05 $119.7 $108.5 $11.18 138,309,086.0 -4.38%
2023-04 $116.9 $105.6 $11.29 119,037,123.0 +8.53%
2023-03 $112.2 $102.4 $9.74 216,562,657.0 +0.14%
2023-02 $111.2 $101.8 $9.49 157,435,875.0 -1.09%
2023-01 $115.5 $105.1 $10.38 172,780,659.0 -3.19%

Merck Co Inc Storia dei prezzi delle azioni (MRK) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $112.9 $107.3 $5.57 188,403,557.0 +0.75%
2022-11 $110.3 $97.33 $13.00 201,078,727.0 +8.81%
2022-10 $101.5 $86.02 $15.48 204,669,125.0 +17.51%
2022-09 $89.17 $84.52 $4.65 170,344,947.0 +0.89%
2022-08 $93.02 $85.16 $7.86 176,144,453.0 -4.51%
2022-07 $95.35 $87.42 $7.93 141,076,243.0 -2.16%
2022-06 $95.72 $83.05 $12.67 208,003,908.0 -0.73%
2022-05 $94.92 $86.36 $8.56 262,485,661.0 +3.77%
2022-04 $90.01 $81.64 $8.37 240,364,938.0 +8.09%
2022-03 $83.38 $75.95 $7.42 235,972,601.0 +7.14%
2022-02 $82.30 $72.88 $9.42 249,321,272.0 -6.01%
2022-01 $82.56 $75.35 $7.21 270,705,204.0 +6.32%
drug_manufacturers_general NVS
$104.28
price up icon 0.41%
$176.95
price up icon 3.04%
$294.53
price up icon 1.60%
drug_manufacturers_general JNJ
$155.17
price down icon 0.21%
drug_manufacturers_general PFE
$25.65
price up icon 2.07%
Capitalizzazione:     |  Volume (24 ore):