Stockscreener 앱 받기
89.50
2.08%
1.82
시간 외 거래:
89.34
-0.16
-0.18%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $89.53 | $87.01 | $2.52 | 15,240,353.0 | +2.08% |
| 2025-02-20 | $87.70 | $85.90 | $1.80 | 14,489,605.0 | +2.43% |
| 2025-02-19 | $85.63 | $82.85 | $2.78 | 17,107,920.0 | +2.77% |
| 2025-02-18 | $83.59 | $81.04 | $2.55 | 23,684,936.0 | +0.34% |
| 2025-02-14 | $84.78 | $82.09 | $2.69 | 24,174,094.0 | -1.67% |
| 2025-02-13 | $85.70 | $84.31 | $1.39 | 19,096,028.0 | -1.46% |
| 2025-02-12 | $86.67 | $85.61 | $1.06 | 14,517,408.0 | -1.01% |
| 2025-02-11 | $86.99 | $85.73 | $1.26 | 19,765,603.0 | +0.16% |
| 2025-02-10 | $87.98 | $86.27 | $1.71 | 19,638,678.0 | -1.01% |
| 2025-02-07 | $88.60 | $87.12 | $1.48 | 15,515,716.0 | -0.87% |
| 2025-02-06 | $89.57 | $87.84 | $1.73 | 19,105,948.0 | -1.81% |
| 2025-02-05 | $90.74 | $88.00 | $2.74 | 21,295,695.0 | -1.18% |
| 2025-02-04 | $91.23 | $87.33 | $3.90 | 50,528,989.0 | -9.07% |
| 2025-02-03 | $100.2 | $98.00 | $2.15 | 12,786,169.0 | +0.98% |
| 2025-01-31 | $100.1 | $98.58 | $1.48 | 10,252,192.0 | -0.13% |
| 2025-01-30 | $99.41 | $98.23 | $1.18 | 9,878,731.0 | +0.68% |
| 2025-01-29 | $99.15 | $97.39 | $1.76 | 10,096,912.0 | +0.85% |
| 2025-01-28 | $98.88 | $96.59 | $2.29 | 12,484,505.0 | -0.50% |
| 2025-01-27 | $98.62 | $95.98 | $2.64 | 14,548,250.0 | +2.50% |
| 2025-01-24 | $97.10 | $95.41 | $1.69 | 12,024,260.0 | -1.12% |
| 2025-01-23 | $97.16 | $95.22 | $1.94 | 11,218,470.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $100.2 | $81.04 | $19.11 | 302,187,495.0 | -9.43% |
| 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% |
1.90%
자본화:
|
볼륨(24시간):