Merck & Company Inc. Common Stock (new)のデータ

Merck & Company Inc. Common Stock (new)の基本情報

名前 Merck & Company Inc. Common Stock (new)
ティッカー MRK
United States
上場年 nan
セクター Health Care

Merck & Company Inc. Common Stock (new)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.43 74.05 75.37 74.25 9274300.0 74.25
2021-02-12 75.11 74.54 74.72 75.0 6429500.0 75.0
2021-02-11 75.1 74.23 74.81 74.74 8378800.0 74.74
2021-02-10 75.38 74.54 75.32 74.89 11184700.0 74.89
2021-02-09 75.17 74.36 75.1 75.04 12867000.0 75.04
2021-02-08 76.19 74.66 75.85 75.04 15952800.0 75.04
2021-02-05 76.98 75.41 76.43 75.8 13265100.0 75.8
2021-02-04 77.01 75.54 76.97 76.03 18003400.0 76.03
2021-02-03 78.15 77.15 77.64 77.32 9575200.0 77.32
2021-02-02 78.92 77.7 77.79 77.77 9414800.0 77.77
2021-02-01 78.33 77.34 77.99 77.36 7847900.0 77.36
2021-01-29 78.37 76.39 77.99 77.07 10182700.0 77.07
2021-01-28 78.51 77.07 77.08 77.92 12377900.0 77.92
2021-01-27 80.07 76.84 79.86 77.07 15487000.0 77.07
2021-01-26 81.15 80.13 81.15 80.25 7393400.0 80.25
2021-01-25 81.19 80.06 80.71 81.15 9501600.0 81.15
2021-01-22 81.43 80.76 80.89 80.98 9004700.0 80.98
2021-01-21 82.3 80.96 81.81 81.18 8631300.0 81.18
2021-01-20 83.55 82.27 83.25 82.46 10589600.0 82.46
2021-01-19 83.9 82.66 83.57 83.19 8079500.0 83.19
2021-01-15 83.5 81.56 81.84 83.38 9736200.0 83.38
2021-01-14 82.8 81.88 82.42 82.17 10845800.0 82.17
2021-01-13 83.37 82.22 83.37 82.34 9631500.0 82.34
2021-01-12 85.14 82.55 85.12 83.09 9664700.0 83.09
2021-01-11 85.6 83.25 83.5 85.0 12871400.0 85.0
2021-01-08 84.37 82.55 84.37 83.03 9125100.0 83.03
2021-01-07 84.37 82.07 82.55 84.02 9969400.0 84.02
2021-01-06 82.74 80.31 80.58 82.38 10039500.0 82.38
2021-01-05 81.4 79.91 80.67 81.1 10454700.0 81.1
2021-01-04 82.09 79.88 82.0 80.96 10021600.0 80.96
2020-12-31 81.94 80.38 80.64 81.8 5257100.0 81.8
2020-12-30 81.73 80.54 81.66 80.59 5661600.0 80.59
2020-12-29 81.59 80.76 80.8 81.42 5446600.0 81.42
2020-12-28 81.14 80.13 80.65 80.45 4584200.0 80.45
2020-12-24 80.43 79.87 80.0 80.14 2822000.0 80.14
2020-12-23 80.43 79.57 79.59 79.76 5778700.0 79.76
2020-12-22 79.99 78.24 78.99 79.42 8637800.0 79.42
2020-12-21 79.33 77.74 78.8 79.29 10630500.0 79.29
2020-12-18 80.18 78.45 79.71 79.53 31642900.0 79.53
2020-12-17 80.56 79.68 80.39 79.82 11173700.0 79.82
2020-12-16 80.75 79.65 80.28 79.83 9053100.0 79.83
2020-12-15 81.04 80.0 80.5 80.48 9626700.0 80.48
2020-12-14 83.08 80.04 82.63 80.32 12537500.0 80.32
2020-12-11 83.42 82.52 82.85 82.96 7613700.0 82.31
2020-12-10 83.94 82.72 83.66 82.99 7012600.0 82.34
2020-12-09 83.88 82.54 83.82 83.47 6840000.0 82.82
2020-12-08 83.74 82.26 82.29 83.18 8268100.0 82.53
2020-12-07 83.47 82.05 82.06 82.51 8424800.0 81.86
2020-12-04 81.96 81.11 81.14 81.94 8255300.0 81.3
2020-12-03 81.97 80.82 81.94 81.45 6760600.0 80.81
2020-12-02 82.74 81.29 81.94 81.83 6837600.0 81.19
2020-12-01 82.46 80.82 80.95 81.55 9701500.0 80.91
2020-11-30 80.54 79.41 80.0 80.39 13837700.0 79.76
2020-11-27 80.68 79.56 80.3 79.86 5386000.0 79.23
2020-11-25 80.46 79.6 80.14 80.06 5747700.0 79.43
2020-11-24 80.89 79.67 80.02 80.14 12205000.0 79.51
2020-11-23 81.16 79.38 80.61 80.28 9063500.0 79.65
2020-11-20 80.81 79.73 80.47 80.45 8030000.0 79.82
2020-11-19 80.77 79.33 80.77 80.39 6714800.0 79.76
2020-11-18 81.97 80.23 81.43 80.25 8280700.0 79.62
2020-11-17 81.96 80.41 81.06 81.5 9073600.0 80.86
2020-11-16 81.89 79.7 81.23 80.18 9068200.0 79.55
2020-11-13 81.85 79.72 80.24 81.09 7341800.0 80.45
2020-11-12 81.0 79.03 80.55 79.86 7122900.0 79.23
2020-11-11 81.87 80.59 81.87 81.06 5478700.0 80.42
2020-11-10 82.03 81.01 81.78 81.11 8200300.0 80.47
2020-11-09 85.17 80.35 84.78 80.5 10671800.0 79.87
2020-11-06 81.14 79.45 79.45 80.36 6627400.0 79.73
2020-11-05 82.9 80.44 82.06 80.46 8852300.0 79.83
2020-11-04 82.89 79.54 79.94 80.62 14056700.0 79.99
2020-11-03 78.23 76.76 77.47 76.92 7341200.0 76.32
2020-11-02 76.86 75.64 76.45 76.71 7772400.0 76.11
2020-10-30 75.89 73.94 75.38 75.21 10588500.0 74.62
2020-10-29 76.59 74.67 76.17 75.89 8887700.0 75.3
2020-10-28 77.73 76.02 77.13 76.18 8578200.0 75.58
2020-10-27 80.23 77.99 78.93 77.99 11680700.0 77.38
2020-10-26 79.8 78.26 79.33 78.84 8705000.0 78.22
2020-10-23 80.62 79.26 79.26 79.83 6974600.0 79.2
2020-10-22 79.45 78.1 78.1 79.21 5797700.0 78.59
2020-10-21 78.85 78.03 78.26 78.07 9246000.0 77.46
2020-10-20 78.97 78.08 78.97 78.27 10634300.0 77.66
2020-10-19 80.49 78.33 80.12 78.67 8219900.0 78.05
2020-10-16 80.3 79.11 79.3 79.83 7541500.0 79.2
2020-10-15 79.94 78.78 79.8 79.06 8732800.0 78.44
2020-10-14 80.93 80.07 80.85 80.51 8747100.0 79.88
2020-10-13 80.93 80.04 80.3 80.71 8707800.0 80.08
2020-10-12 80.72 79.91 80.51 80.36 7897300.0 79.73
2020-10-09 81.08 80.05 80.88 80.36 5683300.0 79.73
2020-10-08 81.83 80.16 80.39 80.48 8795000.0 79.85
2020-10-07 80.35 79.51 80.09 80.04 9394300.0 79.41
2020-10-06 81.14 79.52 81.13 79.63 9802700.0 79.01
2020-10-05 81.54 80.62 81.23 81.24 8403800.0 80.6
2020-10-02 81.74 80.45 80.8 80.8 5014700.0 80.17
2020-10-01 83.34 81.25 83.18 81.64 8025100.0 81.0
2020-09-30 83.32 82.02 82.26 82.95 11062600.0 82.3
2020-09-29 83.15 81.7 82.68 81.9 6433600.0 81.26
2020-09-28 83.7 82.56 83.2 82.76 5843200.0 82.11
2020-09-25 83.24 81.8 82.15 82.93 6614600.0 82.28
2020-09-24 83.48 81.85 82.1 83.15 7485000.0 82.5
2020-09-23 83.82 82.58 83.09 82.63 6761300.0 81.98
2020-09-22 83.57 82.2 83.1 82.94 7770200.0 82.29
2020-09-21 85.34 82.09 84.92 83.13 9966900.0 82.48
2020-09-18 86.3 84.94 85.57 85.81 11744700.0 85.14
2020-09-17 85.77 84.45 85.38 85.64 7719900.0 84.97
2020-09-16 86.1 84.5 84.5 85.57 9904800.0 84.9
2020-09-15 85.17 83.65 84.73 84.21 10330800.0 83.55
2020-09-14 85.1 83.73 84.2 84.16 8183200.0 83.5
2020-09-11 84.88 83.78 83.84 84.48 6842800.0 83.21
2020-09-10 84.88 83.28 84.73 83.57 6591200.0 82.32
2020-09-09 85.82 83.66 83.77 84.88 8456400.0 83.61
2020-09-08 85.94 83.0 85.94 83.33 8679000.0 82.08
2020-09-04 86.89 84.25 85.55 85.24 8931000.0 83.96
2020-09-03 87.8 84.94 87.69 85.49 12389000.0 84.21
2020-09-02 87.21 84.27 84.48 86.93 11041600.0 85.63
2020-09-01 85.8 83.92 85.35 84.43 6486600.0 83.16
2020-08-31 85.93 85.14 85.6 85.27 7566100.0 83.99
2020-08-28 85.88 84.91 85.88 85.65 5853100.0 84.37
2020-08-27 86.16 85.08 85.45 85.82 6168800.0 84.53
2020-08-26 85.68 84.66 85.31 85.54 7484900.0 84.26
2020-08-25 86.29 85.2 85.91 85.68 9776700.0 84.39
2020-08-24 85.47 84.48 85.2 85.42 7235000.0 84.14
2020-08-21 85.18 84.12 85.1 84.98 6574900.0 83.71
2020-08-20 85.31 84.39 84.8 85.03 6088200.0 83.75
2020-08-19 85.71 84.56 84.56 85.03 6580200.0 83.75
2020-08-18 85.01 83.77 84.89 84.56 6251500.0 83.29
2020-08-17 85.18 84.01 84.28 84.76 8358600.0 83.49
2020-08-14 84.43 83.17 83.38 83.48 7052000.0 82.23
2020-08-13 83.63 82.01 82.13 83.54 7113800.0 82.29
2020-08-12 82.91 81.34 81.37 82.68 6962700.0 81.44
2020-08-11 81.87 80.63 81.75 80.91 7286900.0 79.7
2020-08-10 81.21 80.3 81.01 80.91 5517600.0 79.7
2020-08-07 81.02 80.03 80.79 81.02 6656600.0 79.8
2020-08-06 82.39 80.58 81.46 81.05 6924200.0 79.83
2020-08-05 82.47 81.15 82.07 81.64 6198400.0 80.42
2020-08-04 82.55 81.07 82.55 81.67 6888100.0 80.45
2020-08-03 83.8 81.86 82.15 82.54 10115900.0 81.3
2020-07-31 81.68 79.15 80.89 80.24 11728200.0 79.04
2020-07-30 79.28 77.63 78.73 78.99 6825000.0 77.81
2020-07-29 79.74 78.74 79.25 79.35 6105000.0 78.16
2020-07-28 80.21 78.97 79.19 79.69 8105500.0 78.49
2020-07-27 79.14 76.31 76.41 78.93 10456400.0 77.75
2020-07-24 77.99 76.36 77.85 77.1 8653400.0 75.94
2020-07-23 79.2 77.51 79.15 78.06 11029500.0 76.89
2020-07-22 79.76 78.02 79.32 78.78 11795900.0 77.6
2020-07-21 80.12 78.79 79.72 78.89 8556800.0 77.71
2020-07-20 80.2 79.07 79.87 79.41 5185300.0 78.22
2020-07-17 80.25 79.31 79.72 79.87 7816200.0 78.67
2020-07-16 79.81 78.75 79.78 79.4 5582800.0 78.21
2020-07-15 79.97 78.84 79.24 79.44 7356600.0 78.25
2020-07-14 78.61 77.36 77.54 78.25 8012500.0 77.08
2020-07-13 78.58 76.73 77.0 77.35 7742600.0 76.19
2020-07-10 77.35 76.4 76.75 76.73 4925000.0 75.58
2020-07-09 78.35 76.04 77.94 76.69 7601200.0 75.54
2020-07-08 78.96 77.48 78.63 77.92 7835300.0 76.75
2020-07-07 79.68 78.59 79.0 78.72 6637800.0 77.54
2020-07-06 80.02 78.9 79.24 79.58 7689200.0 78.39
2020-07-02 79.31 78.22 78.57 78.78 6515100.0 77.6
2020-07-01 78.94 77.12 77.43 78.12 9493100.0 76.95
2020-06-30 77.66 76.2 76.75 77.33 9485500.0 76.17
2020-06-29 76.51 75.52 75.9 76.12 6899800.0 74.98
2020-06-26 76.73 75.0 76.35 75.19 11764200.0 74.06
2020-06-25 76.96 75.31 75.65 76.57 7236000.0 75.42
2020-06-24 76.89 75.45 76.73 75.87 7714600.0 74.73
2020-06-23 78.62 76.89 77.5 77.12 10905200.0 75.96
2020-06-22 77.63 76.43 77.37 76.75 7131900.0 75.6
2020-06-19 77.98 75.81 77.13 77.9 16881100.0 76.73
2020-06-18 76.28 75.36 75.63 76.22 7395900.0 75.08
2020-06-17 77.45 75.63 77.36 76.29 13341300.0 75.15
2020-06-16 77.41 74.83 75.38 76.97 20455200.0 75.82
2020-06-15 75.37 73.57 74.91 74.02 16874200.0 72.91
2020-06-12 77.93 75.47 77.89 76.3 16218200.0 75.16
2020-06-11 81.66 77.35 80.81 77.35 13648700.0 75.59
2020-06-10 82.78 80.99 82.44 81.77 8665000.0 79.91
2020-06-09 83.51 82.12 83.19 82.26 8441000.0 80.39
2020-06-08 83.2 81.15 81.15 82.9 9500800.0 81.01
2020-06-05 83.13 81.49 82.11 82.26 9936400.0 80.39
2020-06-04 82.16 80.84 81.27 81.55 8867300.0 79.69
2020-06-03 82.35 80.86 81.0 82.06 13049100.0 80.19
2020-06-02 80.86 78.83 79.54 80.84 10833000.0 79.0
2020-06-01 80.46 79.13 80.18 79.56 5982100.0 77.75
2020-05-29 80.94 78.31 79.46 80.72 12900700.0 78.88
2020-05-28 80.29 78.51 78.6 79.04 12577200.0 77.24
2020-05-27 77.64 76.0 77.0 77.55 12241400.0 75.78
2020-05-26 78.6 76.91 78.26 77.26 18269100.0 75.5
2020-05-22 76.66 76.07 76.17 76.37 6066300.0 74.63
2020-05-21 77.03 76.27 76.76 76.55 8588100.0 74.81
2020-05-20 78.24 76.68 78.03 76.89 10522600.0 75.14
2020-05-19 79.73 77.35 79.47 77.55 10106700.0 75.78
2020-05-18 81.0 79.23 81.0 79.72 11977700.0 77.91
2020-05-15 80.55 78.83 80.11 79.78 8938200.0 77.96
2020-05-14 80.13 77.26 77.28 80.05 10885100.0 78.23
2020-05-13 78.8 76.58 76.66 77.89 10434300.0 76.12
2020-05-12 78.7 77.12 78.15 77.19 9107500.0 75.43
2020-05-11 78.07 75.92 76.03 77.91 10136000.0 76.14
2020-05-08 76.96 75.97 76.5 76.4 8389000.0 74.66
2020-05-07 77.12 75.43 77.0 75.6 12025200.0 73.88
2020-05-06 78.64 77.08 78.35 77.12 11846300.0 75.36
2020-05-05 78.8 76.77 77.25 78.01 7062400.0 76.23
2020-05-04 78.03 76.22 78.02 76.86 8444900.0 75.11
2020-05-01 78.86 76.93 78.86 77.67 9082600.0 75.9
2020-04-30 80.4 79.14 79.82 79.34 11105800.0 77.53
2020-04-29 82.19 79.03 82.19 80.77 13060300.0 78.93
2020-04-28 82.23 80.17 81.18 81.18 19345000.0 79.33
2020-04-27 84.67 80.83 81.23 83.98 12201100.0 82.07
2020-04-24 82.1 81.02 81.6 81.43 7334900.0 79.58
2020-04-23 81.88 80.17 80.19 80.88 7779100.0 79.04
2020-04-22 80.65 78.83 79.2 79.98 11387300.0 78.16
2020-04-21 82.3 78.21 81.62 78.56 17057800.0 76.77
2020-04-20 84.13 80.76 82.82 83.1 11141000.0 81.21
2020-04-17 84.16 82.44 83.95 83.46 14726300.0 81.56
2020-04-16 83.33 82.26 82.65 83.0 8726200.0 81.11
2020-04-15 82.96 80.56 81.23 82.07 10314000.0 80.2
2020-04-14 83.2 80.73 82.33 82.84 11598600.0 80.95
2020-04-13 82.47 79.83 81.82 80.54 7353700.0 78.71
2020-04-09 83.29 80.18 81.17 82.49 13241600.0 80.61
2020-04-08 83.0 78.34 79.18 81.62 10956000.0 79.76
2020-04-07 81.97 78.4 81.68 78.56 10169800.0 76.77
2020-04-06 80.85 77.9 78.33 80.31 13658500.0 78.48
2020-04-03 77.44 75.32 76.28 76.25 9579400.0 74.51
2020-04-02 77.12 74.03 75.98 76.87 12255100.0 75.12
2020-04-01 75.47 72.99 74.66 73.8 11131000.0 72.12
2020-03-31 77.6 75.52 76.25 76.94 14389000.0 75.19
2020-03-30 77.59 72.88 73.62 76.95 15079500.0 75.2
2020-03-27 73.43 71.25 71.8 71.73 11896200.0 70.1
2020-03-26 74.18 68.1 68.14 73.53 17226000.0 71.86
2020-03-25 70.38 66.75 68.41 68.22 17472800.0 66.67
2020-03-24 69.75 67.19 68.99 69.05 18990400.0 67.48
2020-03-23 71.61 65.25 70.27 66.4 17533400.0 64.89
2020-03-20 72.5 68.5 69.55 71.36 22019000.0 69.74
2020-03-19 72.86 68.91 71.35 70.73 18386200.0 69.12
2020-03-18 74.66 68.83 71.45 71.63 17708500.0 70.0
2020-03-17 76.07 71.38 71.65 74.48 23612400.0 72.78
2020-03-16 76.09 67.12 70.77 69.92 19855300.0 68.33
2020-03-13 77.23 72.26 76.22 76.75 24672800.0 75.0
2020-03-12 78.06 73.26 74.4 74.45 21626700.0 72.16
2020-03-11 80.16 78.03 79.83 79.25 13620400.0 76.81
2020-03-10 82.18 77.5 80.48 82.02 16724700.0 79.5
2020-03-09 80.72 76.99 78.0 78.96 18075200.0 76.53
2020-03-06 82.62 79.43 79.97 82.2 13557800.0 79.67
2020-03-05 82.77 80.94 81.53 81.58 14330000.0 79.07
2020-03-04 83.07 79.88 81.5 82.97 19297900.0 80.42
2020-03-03 82.4 77.91 81.4 79.13 16597900.0 76.69
2020-03-02 81.55 77.08 77.13 81.37 17977600.0 78.87
2020-02-28 77.49 74.18 76.68 76.56 27922000.0 74.2
2020-02-27 81.75 78.0 80.71 78.08 15013600.0 75.68
2020-02-26 81.63 79.77 80.66 79.94 11393400.0 77.48
2020-02-25 81.94 79.85 81.53 80.27 12568400.0 77.8
2020-02-24 82.59 80.57 80.61 81.33 13105100.0 78.83
2020-02-21 82.63 81.71 82.19 82.34 8870200.0 79.81
2020-02-20 82.83 81.72 82.22 82.49 10440200.0 79.95
2020-02-19 83.11 81.57 83.08 82.0 11202500.0 79.48
2020-02-18 83.11 82.26 82.88 82.46 9558500.0 79.92