MRK: Merck & Co., Inc.

As of Friday, July 26th, 2024

$ 125.26

-0.59 -0.47%

Open: 127.24
High: 128.73
Low: 125.05
Volume: 6,427,367
Previous Close on Thursday, July 25th, 2024

$ 125.85

-0.07 -0.06%

Open: 126.03
High: 127.85
Low: 125.71
Volume: 7,354,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 127.24 128.73 125.05 125.26 6,426,968 -0.59 -0.47
2024-07-25 126.03 127.85 125.71 125.85 7,354,234 -0.07 -0.06
2024-07-24 124.97 126.17 124.68 125.92 6,244,783 +1.54 +1.24
2024-07-23 124.99 125.62 124.18 124.38 4,283,304 -1.31 -1.04
2024-07-22 125.95 126.49 125.03 125.69 4,330,589 -0.08 -0.06
2024-07-19 125.30 126.99 125.18 125.77 6,833,865 +1.52 +1.22
2024-07-18 125.30 125.60 122.37 124.25 9,376,160 -1.64 -1.30
2024-07-17 125.47 126.69 124.56 125.89 7,614,039 +0.45 +0.36
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 128.73
On 2024-07-26		 124.18
On 2024-07-23		 -0.51 -0.41 126.49
On 2024-07-22		 124.18
On 2024-07-23		 -1.83 125.42
10D 129.03
On 2024-07-16		 122.37
On 2024-07-18		 -2.50 -1.96 129.03
On 2024-07-16		 122.37
On 2024-07-18		 -5.16 125.66
20D 130.97
On 2024-06-28		 120.87
On 2024-06-28		 -4.56 -3.51 130.97
On 2024-06-28		 122.37
On 2024-07-18		 -6.57 126.21
WTD 128.73
On 2024-07-26		 124.18
On 2024-07-23		 -0.51 -0.41 126.49
On 2024-07-22		 124.18
On 2024-07-23		 -1.83 125.42
MTD 129.93
On 2024-07-12		 122.37
On 2024-07-18		 1.46 1.18 129.93
On 2024-07-12		 122.37
On 2024-07-18		 -5.82 126.33
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

125.26 -0.59 -0.47 6,427,367