Stockscreener 앱 받기
78.56
1.24%
0.96
시간 외 거래:
78.68
0.12
+0.15%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $78.96 | $77.69 | $1.27 | 12,221,913.0 | +1.24% |
| 2025-09-25 | $79.88 | $77.58 | $2.30 | 14,846,411.0 | -2.60% |
| 2025-09-24 | $80.11 | $79.33 | $0.785 | 11,772,333.0 | -0.36% |
| 2025-09-23 | $81.11 | $79.67 | $1.44 | 12,868,772.0 | -0.55% |
| 2025-09-22 | $81.94 | $80.26 | $1.68 | 11,974,324.0 | -1.36% |
| 2025-09-19 | $82.40 | $81.00 | $1.40 | 25,590,087.0 | -0.02% |
| 2025-09-18 | $81.69 | $80.82 | $0.865 | 10,323,872.0 | +0.48% |
| 2025-09-17 | $82.25 | $80.80 | $1.44 | 12,576,919.0 | +0.06% |
| 2025-09-16 | $81.48 | $80.53 | $0.945 | 10,056,173.0 | +0.09% |
| 2025-09-15 | $82.75 | $80.92 | $1.83 | 10,226,229.0 | -2.16% |
| 2025-09-12 | $85.18 | $82.80 | $2.38 | 9,926,528.0 | -2.75% |
| 2025-09-11 | $85.55 | $84.00 | $1.55 | 9,428,191.0 | +1.33% |
| 2025-09-10 | $84.57 | $83.53 | $1.03 | 11,565,039.0 | -0.69% |
| 2025-09-09 | $84.80 | $84.13 | $0.67 | 7,950,278.0 | +0.62% |
| 2025-09-08 | $84.32 | $82.82 | $1.50 | 13,101,583.0 | -0.73% |
| 2025-09-05 | $85.27 | $83.25 | $2.02 | 13,229,727.0 | +0.79% |
| 2025-09-04 | $84.41 | $83.00 | $1.41 | 12,552,201.0 | -0.15% |
| 2025-09-03 | $85.81 | $84.07 | $1.73 | 12,191,709.0 | -1.52% |
| 2025-09-02 | $85.50 | $84.34 | $1.16 | 11,638,923.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $85.81 | $77.58 | $8.23 | 246,263,125.0 | -6.61% |
| 2025-08 | $87.83 | $77.53 | $10.30 | 225,731,319.0 | +7.68% |
| 2025-07 | $85.22 | $76.66 | $8.56 | 287,832,694.0 | -1.31% |
| 2025-06 | $82.44 | $75.40 | $7.04 | 349,260,141.0 | +3.02% |
| 2025-05 | $84.71 | $73.31 | $11.40 | 302,129,875.0 | -9.81% |
| 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% |
0.77%
0.66%
자본화:
|
볼륨(24시간):