Stockscreener 앱 받기
76.17
1.83%
-1.42
시장 영업 전:
76.48
0.31
+0.41%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $77.72 | $75.59 | $2.13 | 12,268,711.0 | -1.83% |
| 2025-05-27 | $78.20 | $77.05 | $1.15 | 11,854,971.0 | +0.01% |
| 2025-05-23 | $77.90 | $77.08 | $0.82 | 10,898,115.0 | -0.33% |
| 2025-05-22 | $78.36 | $76.68 | $1.68 | 11,789,219.0 | +1.12% |
| 2025-05-21 | $78.10 | $76.87 | $1.23 | 11,724,198.0 | -1.27% |
| 2025-05-20 | $79.18 | $77.42 | $1.76 | 13,255,196.0 | +0.96% |
| 2025-05-19 | $77.25 | $75.69 | $1.56 | 11,674,150.0 | +1.54% |
| 2025-05-16 | $76.17 | $74.37 | $1.80 | 14,786,626.0 | +1.68% |
| 2025-05-15 | $74.81 | $73.31 | $1.50 | 15,260,835.0 | +1.81% |
| 2025-05-14 | $77.46 | $73.32 | $4.14 | 23,674,655.0 | -4.12% |
| 2025-05-13 | $78.55 | $76.56 | $1.99 | 23,283,312.0 | -4.72% |
| 2025-05-12 | $81.27 | $75.83 | $5.44 | 21,749,807.0 | +5.87% |
| 2025-05-09 | $78.45 | $75.82 | $2.63 | 14,571,829.0 | -2.16% |
| 2025-05-08 | $78.80 | $76.93 | $1.87 | 15,046,817.0 | -1.86% |
| 2025-05-07 | $79.90 | $78.76 | $1.14 | 12,190,614.0 | +0.10% |
| 2025-05-06 | $82.48 | $78.29 | $4.19 | 16,228,350.0 | -4.59% |
| 2025-05-05 | $83.58 | $81.91 | $1.67 | 8,685,254.0 | -0.41% |
| 2025-05-02 | $84.71 | $82.95 | $1.76 | 11,753,156.0 | -0.10% |
| 2025-05-01 | $84.58 | $83.17 | $1.41 | 10,024,085.0 | -2.28% |
| 2025-04-30 | $85.83 | $83.79 | $2.04 | 13,805,185.0 | +0.58% |
| 2025-04-29 | $85.69 | $82.75 | $2.94 | 16,351,841.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $84.71 | $73.31 | $11.40 | 282,988,611.0 | -10.60% |
| 2025-04 | $89.75 | $75.93 | $13.82 | 362,299,347.0 | -5.08% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):