MRK: Merck & Co., Inc.

As of Monday, March 18th, 2024

$ 121.44

-0.08 -0.07%

Open: 121.85
High: 122.51
Low: 121.13
Volume: 8,311,798
Previous Close on Friday, March 15th, 2024

$ 121.52

+1.01 +0.84%

Open: 119.84
High: 121.94
Low: 119.23
Volume: 46,476,839
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 121.85 122.51 121.13 121.44 8,311,596 -0.08 -0.07
2024-03-15 119.84 121.94 119.23 121.52 46,476,839 +1.01 +0.84
2024-03-14 121.32 121.32 119.66 120.51 9,955,981 -1.65 -1.35
2024-03-13 123.16 123.21 120.80 122.16 9,186,073 -0.50 -0.41
2024-03-12 123.00 123.21 121.43 122.66 9,806,321 -0.11 -0.09
2024-03-11 124.65 124.65 121.84 122.77 7,768,265 -0.73 -0.59
2024-03-08 123.23 124.04 122.06 123.50 8,526,110 -0.49 -0.40
2024-03-07 123.36 124.53 122.82 123.99 8,578,370 +0.24 +0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 123.21
On 2024-03-12
119.23
On 2024-03-15
-1.33 -1.08 123.21
On 2024-03-12
119.23
On 2024-03-15
-3.23 121.66
10D 125.04
On 2024-03-05
119.23
On 2024-03-15
-2.61 -2.10 125.04
On 2024-03-05
119.23
On 2024-03-15
-4.65 122.51
20D 130.24
On 2024-02-23
119.23
On 2024-03-15
-6.35 -4.97 130.24
On 2024-02-23
119.23
On 2024-03-15
-8.45 125.18
WTD 122.51
On 2024-03-18
121.13
On 2024-03-18
-0.08 -0.07 -- -- -- 121.44
MTD 127.85
On 2024-03-01
119.23
On 2024-03-15
-5.71 -4.49 127.85
On 2024-03-01
119.23
On 2024-03-15
-6.74 123.01
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

121.44 -0.08 -0.07 8,311,798