76.17
price down icon1.83%   -1.42
pre-market  시장 영업 전:  76.48   0.31   +0.41%
loading

Merck Co Inc 주식 (MRK) 가격 이력

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

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

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

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%
drug_manufacturers_general GSK
$39.18
price down icon 0.66%
drug_manufacturers_general NVO
$68.60
price down icon 2.61%
$278.40
price down icon 0.38%
drug_manufacturers_general NVS
$111.87
price down icon 1.18%
$108.44
price down icon 0.60%
자본화:     |  볼륨(24시간):