MRK: Merck & Co., Inc.
$ 76.46 |
|
-1.93 -2.46% |
|
| Open: | 78.47 |
| High: | 78.69 |
| Low: | 75.93 |
| Volume: | 16,538,123 |
$ 78.39
-0.78 -0.99%
| Open: | 79.55 |
| High: | 79.96 |
| Low: | 77.72 |
| Volume: | 16,039,201 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 78.47 | 78.69 | 75.93 | 76.46 | 16,538,045 | -1.93 | -2.46 |
| 2025-04-15 | 79.55 | 79.96 | 77.72 | 78.39 | 16,039,201 | -0.78 | -0.99 |
| 2025-04-14 | 80.02 | 80.02 | 78.36 | 79.17 | 15,720,416 | -0.01 | -0.01 |
| 2025-04-11 | 77.87 | 79.44 | 76.35 | 79.18 | 16,176,353 | +1.63 | +2.10 |
| 2025-04-10 | 80.61 | 81.12 | 75.96 | 77.55 | 19,214,357 | -4.36 | -5.32 |
| 2025-04-09 | 76.76 | 81.99 | 76.00 | 81.91 | 22,738,291 | +2.96 | +3.75 |
| 2025-04-08 | 83.21 | 83.27 | 77.54 | 78.95 | 20,544,072 | -2.23 | -2.75 |
| 2025-04-07 | 81.01 | 83.21 | 79.30 | 81.18 | 26,575,833 | -0.29 | -0.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.12 On 2025-04-10 |
75.93 On 2025-04-16 |
-5.45 | -6.65 | 81.12 On 2025-04-10 |
75.93 On 2025-04-16 |
-6.40 | 78.15 |
| 10D | 88.90 On 2025-04-03 |
75.93 On 2025-04-16 |
-10.14 | -11.71 | 88.90 On 2025-04-03 |
75.93 On 2025-04-16 |
-14.59 | 80.07 |
| 20D | 95.16 On 2025-03-20 |
75.93 On 2025-04-16 |
-17.56 | -18.68 | 95.16 On 2025-03-20 |
75.93 On 2025-04-16 |
-20.21 | 84.85 |
| WTD | 80.02 On 2025-04-14 |
75.93 On 2025-04-16 |
-2.72 | -3.44 | 80.02 On 2025-04-14 |
75.93 On 2025-04-16 |
-5.11 | 78.01 |
| MTD | 89.75 On 2025-04-01 |
75.93 On 2025-04-16 |
-13.30 | -14.82 | 89.75 On 2025-04-01 |
75.93 On 2025-04-16 |
-15.40 | 81.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |