Stockscreener 앱 받기
77.65
1.86%
-1.47
시간 외 거래:
77.79
0.14
+0.18%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $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% |
| 2025-04-28 | $83.68 | $82.40 | $1.28 | 14,234,969.0 | +0.54% |
| 2025-04-25 | $83.28 | $78.06 | $5.22 | 27,768,657.0 | +3.63% |
| 2025-04-24 | $79.97 | $76.03 | $3.94 | 18,457,042.0 | +1.40% |
| 2025-04-23 | $80.20 | $78.00 | $2.20 | 17,129,370.0 | -0.29% |
| 2025-04-22 | $79.04 | $77.66 | $1.38 | 11,635,598.0 | +1.44% |
| 2025-04-21 | $78.19 | $76.99 | $1.20 | 11,007,309.0 | -0.19% |
| 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% |
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 | $76.93 | $7.78 | 88,975,093.0 | -8.86% |
| 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% |
1.41%
0.79%
자본화:
|
볼륨(24시간):