MRK: Merck & Co., Inc.
As of Wednesday, December 7th, 2022
$ 110.09 |
|
+1.16 +1.06% |
|
| Open: | 109.15 |
| High: | 110.71 |
| Low: | 109.00 |
| Volume: | 8,269,864 |
Previous Close on Tuesday, December 6th, 2022
$ 108.93
-1.08 -0.98%
| Open: | 110.36 |
| High: | 110.76 |
| Low: | 108.42 |
| Volume: | 7,457,714 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-07 | 109.15 | 110.71 | 109.00 | 110.09 | 8,269,864 | +1.16 | +1.06 |
| 2022-12-06 | 110.36 | 110.76 | 108.42 | 108.93 | 7,457,714 | -1.08 | -0.98 |
| 2022-12-05 | 109.81 | 110.23 | 109.21 | 110.01 | 6,923,270 | -0.03 | -0.03 |
| 2022-12-02 | 109.00 | 110.09 | 108.71 | 110.04 | 6,937,540 | +0.24 | +0.22 |
| 2022-12-01 | 109.75 | 110.98 | 108.77 | 109.80 | 10,065,714 | -0.32 | -0.29 |
| 2022-11-30 | 108.70 | 110.33 | 107.63 | 110.12 | 16,742,867 | +1.28 | +1.18 |
| 2022-11-29 | 108.00 | 109.06 | 107.55 | 108.84 | 9,351,557 | +0.39 | +0.36 |
| 2022-11-28 | 107.13 | 108.90 | 107.13 | 108.45 | 9,524,319 | +0.95 | +0.88 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 110.98 On 2022-12-01 |
108.42 On 2022-12-06 |
-0.03 | -0.03 | 110.98 On 2022-12-01 |
108.42 On 2022-12-06 |
-2.31 | 109.77 |
| 10D | 110.98 On 2022-12-01 |
106.30 On 2022-11-23 |
3.19 | 2.98 | 110.98 On 2022-12-01 |
108.42 On 2022-12-06 |
-2.31 | 109.06 |
| 20D | 110.98 On 2022-12-01 |
97.33 On 2022-11-11 |
8.59 | 8.46 | 103.76 On 2022-11-09 |
97.33 On 2022-11-11 |
-6.20 | 105.55 |
| WTD | 110.76 On 2022-12-06 |
108.42 On 2022-12-06 |
0.05 | 0.05 | 110.76 On 2022-12-06 |
109.00 On 2022-12-07 |
-1.59 | 109.68 |
| MTD | 110.98 On 2022-12-01 |
108.42 On 2022-12-06 |
-0.03 | -0.03 | 110.98 On 2022-12-01 |
108.42 On 2022-12-06 |
-2.31 | 109.77 |