MRK: Merck & Co., Inc.
$ 86.28 |
|
-0.30 -0.35% |
|
| Open: | 84.62 |
| High: | 87.30 |
| Low: | 83.30 |
| Volume: | 16,529,874 |
$ 86.58
-0.45 -0.52%
| Open: | 86.95 |
| High: | 87.84 |
| Low: | 86.07 |
| Volume: | 10,830,844 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 84.62 | 87.30 | 83.30 | 86.28 | 16,507,790 | -0.30 | -0.35 |
| 2025-10-29 | 86.95 | 87.84 | 86.07 | 86.58 | 10,830,844 | -0.45 | -0.52 |
| 2025-10-28 | 88.11 | 88.11 | 86.93 | 87.03 | 8,342,164 | -0.97 | -1.10 |
| 2025-10-27 | 87.51 | 88.30 | 87.03 | 88.00 | 7,035,911 | +0.51 | +0.58 |
| 2025-10-24 | 87.33 | 88.06 | 87.11 | 87.49 | 7,895,292 | +0.31 | +0.36 |
| 2025-10-23 | 87.56 | 88.11 | 86.91 | 87.18 | 7,676,104 | -0.43 | -0.49 |
| 2025-10-22 | 87.68 | 88.79 | 87.01 | 87.61 | 10,803,658 | -0.01 | -0.01 |
| 2025-10-21 | 86.96 | 87.67 | 86.23 | 87.62 | 9,848,340 | +1.30 | +1.51 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.30 On 2025-10-27 |
83.30 On 2025-10-30 |
-0.90 | -1.03 | 88.30 On 2025-10-27 |
83.30 On 2025-10-30 |
-5.66 | 87.08 |
| 10D | 88.79 On 2025-10-22 |
83.16 On 2025-10-17 |
2.36 | 2.81 | 88.79 On 2025-10-22 |
83.30 On 2025-10-30 |
-6.18 | 86.89 |
| 20D | 90.70 On 2025-10-03 |
83.16 On 2025-10-17 |
-3.23 | -3.61 | 90.70 On 2025-10-03 |
83.16 On 2025-10-17 |
-8.31 | 86.64 |
| WTD | 88.30 On 2025-10-27 |
83.30 On 2025-10-30 |
-1.21 | -1.38 | 88.30 On 2025-10-27 |
83.30 On 2025-10-30 |
-5.66 | 86.97 |
| MTD | 91.00 On 2025-10-02 |
83.16 On 2025-10-17 |
2.35 | 2.80 | 91.00 On 2025-10-02 |
83.16 On 2025-10-17 |
-8.61 | 86.93 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |