Stockscreener 앱 받기
78.00
2.01%
1.54
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $78.75 | $76.88 | $1.87 | 21,302,300.0 | +2.01% |
| 2025-04-16 | $78.69 | $75.93 | $2.76 | 16,538,468.0 | -2.46% |
| 2025-04-15 | $79.96 | $77.72 | $2.24 | 16,038,188.0 | -0.99% |
| 2025-04-14 | $80.02 | $78.36 | $1.66 | 15,790,700.0 | -0.01% |
| 2025-04-11 | $79.44 | $76.35 | $3.09 | 16,176,412.0 | +2.10% |
| 2025-04-10 | $81.12 | $75.96 | $5.16 | 19,270,137.0 | -5.32% |
| 2025-04-09 | $81.99 | $76.00 | $5.99 | 22,765,194.0 | +3.75% |
| 2025-04-08 | $82.30 | $77.54 | $4.76 | 17,842,933.0 | -2.75% |
| 2025-04-07 | $83.21 | $79.30 | $3.91 | 26,577,157.0 | -0.36% |
| 2025-04-04 | $86.27 | $81.08 | $5.19 | 22,960,515.0 | -5.70% |
| 2025-04-03 | $88.90 | $86.26 | $2.64 | 12,170,091.0 | -0.24% |
| 2025-04-02 | $87.07 | $85.32 | $1.75 | 10,558,907.0 | -0.60% |
| 2025-04-01 | $89.75 | $86.61 | $3.14 | 13,918,374.0 | -2.94% |
| 2025-03-31 | $90.27 | $88.37 | $1.89 | 15,001,892.0 | +0.59% |
| 2025-03-28 | $90.14 | $87.67 | $2.47 | 12,389,201.0 | +1.86% |
| 2025-03-27 | $88.56 | $87.38 | $1.18 | 11,622,527.0 | -0.58% |
| 2025-03-26 | $89.32 | $87.31 | $2.01 | 13,466,300.0 | +0.27% |
| 2025-03-25 | $92.31 | $87.08 | $5.23 | 20,479,441.0 | -4.81% |
| 2025-03-24 | $93.11 | $91.56 | $1.55 | 14,439,515.0 | -0.86% |
| 2025-03-21 | $94.68 | $93.07 | $1.61 | 64,395,854.0 | -1.71% |
| 2025-03-20 | $95.16 | $93.68 | $1.48 | 12,919,070.0 | +0.76% |
| 2025-03-19 | $95.43 | $93.64 | $1.79 | 10,038,809.0 | -0.74% |
Merck Co Inc 주식 (MRK) 연도별 가격 이력
이 심층 분석에서는 Merck Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Merck Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Merck Co Inc 주식 (MRK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $89.75 | $75.93 | $13.82 | 253,211,676.0 | -13.10% |
| 2025-03 | $97.37 | $87.08 | $10.29 | 325,733,991.0 | -2.70% |
| 2025-02 | $100.2 | $81.04 | $19.11 | 360,756,346.0 | -6.65% |
| 2025-01 | $103.0 | $95.15 | $7.82 | 205,418,621.0 | -0.66% |
Merck Co Inc 주식 (MRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $97.82 | $7.25 | 207,648,816.0 | -3.22% |
| 2024-11 | $103.5 | $94.48 | $8.97 | 221,699,249.0 | -0.66% |
| 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 주식 (MRK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.17%
1.89%
자본화:
|
볼륨(24시간):