MRK: Merck & Co., Inc.

As of Thursday, May 8th, 2025

$ 77.65

-1.47 -1.86%

Open: 78.50
High: 78.80
Low: 76.93
Volume: 14,848,137
Previous Close on Wednesday, May 7th, 2025

$ 79.12

+0.08 +0.10%

Open: 79.62
High: 79.90
Low: 78.76
Volume: 12,087,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 78.50 78.80 76.93 77.65 14,846,845 -1.47 -1.86
2025-05-07 79.62 79.90 78.76 79.12 12,087,147 +0.08 +0.10
2025-05-06 82.47 82.48 78.29 79.04 16,252,388 -3.80 -4.59
2025-05-05 83.23 83.58 81.91 82.84 8,685,612 -0.34 -0.41
2025-05-02 84.19 84.71 82.95 83.18 11,746,402 -0.08 -0.10
2025-05-01 84.51 84.58 83.17 83.26 10,010,676 -1.94 -2.28
2025-04-30 85.27 85.83 83.79 85.20 13,804,143 +0.49 +0.58
2025-04-29 83.78 85.69 82.75 84.71 16,171,926 +1.52 +1.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.71
On 2025-05-02		 76.93
On 2025-05-08		 -5.61 -6.74 84.71
On 2025-05-02		 76.93
On 2025-05-08		 -9.18 80.37
10D 85.83
On 2025-04-30		 76.93
On 2025-05-08		 -2.19 -2.74 85.83
On 2025-04-30		 76.93
On 2025-05-08		 -10.37 82.09
20D 85.83
On 2025-04-30		 75.93
On 2025-04-16		 -4.26 -5.20 85.83
On 2025-04-30		 76.93
On 2025-05-08		 -10.37 80.25
WTD 83.58
On 2025-05-05		 76.93
On 2025-05-08		 -5.53 -6.65 83.58
On 2025-05-05		 76.93
On 2025-05-08		 -7.96 79.66
MTD 84.71
On 2025-05-02		 76.93
On 2025-05-08		 -7.55 -8.86 84.71
On 2025-05-02		 76.93
On 2025-05-08		 -9.18 80.85
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.72 -0.13 -0.55 8,296,247
MRK

Merck & Co., Inc.

77.65 -1.47 -1.86 14,848,137