Stockscreener 앱 받기
79.31
0.81%
-0.65
시장 영업 전:
79.44
0.13
+0.16%
Merck Co Inc 주식 (MRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $80.31 | $78.95 | $1.36 | 11,572,956.0 | -0.81% |
| 2025-07-18 | $81.92 | $79.86 | $2.07 | 11,635,322.0 | -1.91% |
| 2025-07-17 | $82.66 | $81.34 | $1.32 | 8,964,704.0 | -1.10% |
| 2025-07-16 | $82.64 | $81.45 | $1.18 | 11,512,697.0 | +1.12% |
| 2025-07-15 | $84.36 | $81.30 | $3.06 | 10,820,087.0 | -2.57% |
| 2025-07-14 | $84.30 | $83.11 | $1.19 | 10,366,666.0 | +0.37% |
| 2025-07-11 | $84.13 | $82.26 | $1.87 | 9,219,055.0 | -0.79% |
| 2025-07-10 | $85.00 | $83.17 | $1.83 | 14,727,115.0 | +0.37% |
| 2025-07-09 | $84.48 | $81.89 | $2.59 | 18,435,386.0 | +2.88% |
| 2025-07-08 | $82.38 | $80.34 | $2.04 | 12,745,630.0 | +0.58% |
| 2025-07-07 | $81.54 | $80.15 | $1.39 | 15,706,205.0 | -0.04% |
| 2025-07-03 | $82.60 | $80.70 | $1.90 | 7,734,439.0 | -1.77% |
| 2025-07-02 | $82.81 | $81.89 | $0.9165 | 16,047,925.0 | +0.71% |
| 2025-07-01 | $83.07 | $78.60 | $4.47 | 21,435,475.0 | +3.35% |
| 2025-06-30 | $79.39 | $78.38 | $1.01 | 13,891,266.0 | +0.08% |
| 2025-06-27 | $79.54 | $78.14 | $1.41 | 59,991,953.0 | +0.34% |
| 2025-06-26 | $80.25 | $78.37 | $1.88 | 13,718,426.0 | -1.05% |
| 2025-06-25 | $80.12 | $79.16 | $0.9558 | 12,747,310.0 | -0.81% |
| 2025-06-24 | $81.46 | $79.09 | $2.37 | 15,902,042.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $85.00 | $78.60 | $6.40 | 192,496,618.0 | +0.19% |
| 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% |
0.95%
0.10%
자본화:
|
볼륨(24시간):