MRK: Merck & Co., Inc.
$ 76.40 |
|
-- 0 0% |
|
| Open: | 76.40 |
| High: | 76.40 |
| Low: | 76.40 |
| Volume: | N/A |
$ 76.40
+0.23 +0.30%
| Open: | 75.69 |
| High: | 77.00 |
| Low: | 75.69 |
| Volume: | 10,775,361 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 75.69 | 77.00 | 75.69 | 76.40 | 10,775,361 | +0.23 | +0.30 |
| 2025-05-28 | 77.43 | 77.73 | 75.59 | 76.17 | 12,176,126 | -1.42 | -1.83 |
| 2025-05-27 | 78.02 | 78.20 | 77.05 | 77.59 | 11,852,128 | +0.01 | +0.01 |
| 2025-05-23 | 77.55 | 77.90 | 77.08 | 77.58 | 10,898,521 | -0.26 | -0.33 |
| 2025-05-22 | 76.72 | 78.36 | 76.68 | 77.84 | 11,789,447 | +0.86 | +1.12 |
| 2025-05-21 | 77.77 | 78.10 | 76.87 | 76.98 | 11,714,745 | -0.99 | -1.27 |
| 2025-05-20 | 77.55 | 79.18 | 77.42 | 77.97 | 13,097,232 | +0.74 | +0.96 |
| 2025-05-19 | 75.96 | 77.25 | 75.69 | 77.23 | 11,675,961 | +1.17 | +1.54 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 78.36 On 2025-05-22 |
75.59 On 2025-05-28 |
-0.58 | -0.75 | 78.36 On 2025-05-22 |
75.59 On 2025-05-28 |
-3.53 | 77.12 |
| 10D | 79.18 On 2025-05-20 |
73.31 On 2025-05-15 |
2.93 | 3.99 | 79.18 On 2025-05-20 |
75.59 On 2025-05-28 |
-4.53 | 76.86 |
| 20D | 84.71 On 2025-05-02 |
73.31 On 2025-05-15 |
-8.80 | -10.33 | 84.71 On 2025-05-02 |
73.31 On 2025-05-15 |
-13.46 | 78.01 |
| WTD | 78.20 On 2025-05-27 |
75.59 On 2025-05-28 |
-1.18 | -1.52 | 78.20 On 2025-05-27 |
75.59 On 2025-05-28 |
-3.34 | 76.72 |
| MTD | 84.71 On 2025-05-02 |
73.31 On 2025-05-15 |
-8.80 | -10.33 | 84.71 On 2025-05-02 |
73.31 On 2025-05-15 |
-13.46 | 78.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,191.86 | -23.87 | -0.06 | 172,708,001 |
|
DJTA
Dow Jones Transportation Average |
14,694.49 | -50.89 | -0.35 | 38,969,971 |
|
SPX
S&P 500 Index |
5,898.39 | -13.78 | -0.23 | |
|
OEX
S&P 100 Index |
2,878.99 | -6.61 | -0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,300.38 | -63.57 | -0.30 | |
|
NYA
NYSE Composite Index |
19,731.04 | -12.82 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
5,190.14 | -21.97 | -0.42 | |
|
RUI
RUSSELL 1000 Index |
3,228.02 | -7.55 | -0.23 | |
|
RUT
Russell 2000 Index |
2,068.72 | -6.06 | -0.29 | |
|
RUA
Russell 3000 Index |
3,352.42 | -7.92 | -0.24 | |
|
VIX
CBOE Volatility Index |
19.26 | +0.08 | +0.42 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.20 | +0.10 | +0.43 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.92 | +0.15 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.71 | +0.09 | +0.42 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,843.16 | -18.90 | -0.19 |