Stockscreener 앱 받기
130.23
0.52%
+0.68
시간 외 거래:
130.23
Merck & Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $130.5 | $128.9 | $1.56 | 9,032,496.0 | +0.52% |
| 2024-05-08 | $131.5 | $129.3 | $2.18 | 6,565,834.0 | -0.64% |
| 2024-05-07 | $130.4 | $127.1 | $3.36 | 6,414,924.0 | +2.20% |
| 2024-05-06 | $127.7 | $126.8 | $0.97 | 6,419,425.0 | +0.05% |
| 2024-05-03 | $128.5 | $127.2 | $1.30 | 6,089,344.0 | -0.58% |
| 2024-05-02 | $129.7 | $128.0 | $1.70 | 6,795,298.0 | -0.42% |
| 2024-05-01 | $129.9 | $127.8 | $2.13 | 5,312,279.0 | -0.33% |
| 2024-04-30 | $130.9 | $129.0 | $1.94 | 6,581,855.0 | -0.69% |
| 2024-04-29 | $132.2 | $129.3 | $2.87 | 6,616,760.0 | -0.82% |
| 2024-04-26 | $131.9 | $130.1 | $1.78 | 7,596,783.0 | +0.37% |
| 2024-04-25 | $132.8 | $128.8 | $4.04 | 12,026,168.0 | +2.93% |
| 2024-04-24 | $127.6 | $125.3 | $2.24 | 6,851,189.0 | +0.09% |
| 2024-04-23 | $128.1 | $126.7 | $1.36 | 6,659,731.0 | -0.05% |
| 2024-04-22 | $128.1 | $126.2 | $1.86 | 6,381,533.0 | +0.92% |
| 2024-04-19 | $126.1 | $124.9 | $1.23 | 8,840,590.0 | +0.44% |
| 2024-04-18 | $125.5 | $124.5 | $1.02 | 4,781,572.0 | -0.11% |
| 2024-04-17 | $126.2 | $124.7 | $1.48 | 5,651,818.0 | +0.25% |
| 2024-04-16 | $126.8 | $125.0 | $1.77 | 5,091,807.0 | -0.90% |
| 2024-04-15 | $127.8 | $125.9 | $1.95 | 6,240,753.0 | +0.36% |
| 2024-04-12 | $127.1 | $125.1 | $2.01 | 7,295,244.0 | -0.33% |
| 2024-04-11 | $127.1 | $125.5 | $1.68 | 6,192,534.0 | -0.47% |
| 2024-04-10 | $127.0 | $125.0 | $1.95 | 5,787,192.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $131.5 | $126.8 | $4.75 | 55,662,096.0 | +0.78% |
| 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% |
Merck & Co Inc 주식 (MRK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.9 | $107.3 | $5.57 | 188,403,557.0 | +0.75% |
| 2022-11 | $110.3 | $97.33 | $13.00 | 201,078,727.0 | +8.81% |
| 2022-10 | $101.5 | $86.02 | $15.48 | 204,669,125.0 | +17.51% |
| 2022-09 | $89.17 | $84.52 | $4.65 | 170,344,947.0 | +0.89% |
| 2022-08 | $93.02 | $85.16 | $7.86 | 176,144,453.0 | -4.51% |
| 2022-07 | $95.35 | $87.42 | $7.93 | 141,076,243.0 | -2.16% |
| 2022-06 | $95.72 | $83.05 | $12.67 | 208,003,908.0 | -0.73% |
| 2022-05 | $94.92 | $86.36 | $8.56 | 262,485,661.0 | +3.77% |
| 2022-04 | $90.01 | $81.64 | $8.37 | 240,364,938.0 | +8.09% |
| 2022-03 | $83.38 | $75.95 | $7.42 | 235,972,601.0 | +7.14% |
| 2022-02 | $82.30 | $72.88 | $9.42 | 249,321,272.0 | -6.01% |
| 2022-01 | $82.56 | $75.35 | $7.21 | 270,705,204.0 | +6.32% |
0.60%
0.03%
자본화:
|
볼륨(24시간):