Stockscreener 앱 받기
98.05
1.48%
-1.47
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $99.68 | $97.90 | $1.78 | 22,416,758.0 | -1.48% |
| 2024-12-19 | $99.94 | $97.82 | $2.12 | 11,013,728.0 | +1.20% |
| 2024-12-18 | $101.5 | $98.27 | $3.23 | 10,498,956.0 | -1.72% |
| 2024-12-17 | $100.8 | $99.36 | $1.44 | 13,354,709.0 | +0.00% |
| 2024-12-16 | $102.3 | $100.0 | $2.23 | 11,089,807.0 | -1.90% |
| 2024-12-13 | $102.6 | $100.5 | $2.04 | 9,696,451.0 | +0.74% |
| 2024-12-12 | $103.0 | $100.1 | $2.88 | 9,360,708.0 | +1.50% |
| 2024-12-11 | $101.5 | $99.26 | $2.19 | 13,742,363.0 | -1.24% |
| 2024-12-10 | $103.8 | $100.7 | $3.03 | 10,480,306.0 | -2.69% |
| 2024-12-09 | $105.1 | $102.3 | $2.74 | 17,401,841.0 | +0.68% |
| 2024-12-06 | $103.9 | $102.7 | $1.25 | 11,376,409.0 | -0.44% |
| 2024-12-05 | $104.1 | $101.3 | $2.79 | 10,856,649.0 | +2.15% |
| 2024-12-04 | $102.1 | $101.0 | $1.04 | 8,574,206.0 | -0.47% |
| 2024-12-03 | $102.5 | $100.6 | $1.83 | 9,829,199.0 | +1.23% |
| 2024-12-02 | $101.8 | $100.5 | $1.39 | 8,746,808.0 | -1.01% |
| 2024-11-29 | $103.0 | $101.5 | $1.51 | 5,566,318.0 | -1.44% |
| 2024-11-27 | $103.5 | $101.6 | $1.81 | 9,168,603.0 | +1.48% |
| 2024-11-26 | $101.8 | $99.70 | $2.10 | 8,392,291.0 | +0.45% |
| 2024-11-25 | $101.7 | $99.51 | $2.23 | 31,881,648.0 | +2.00% |
| 2024-11-22 | $101.8 | $98.93 | $2.85 | 13,546,649.0 | -0.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $97.82 | $7.25 | 200,855,656.0 | -3.53% |
| 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% |
Merck Co Inc 주식 (MRK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.35%
자본화:
|
볼륨(24시간):