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
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19