MRK: Merck & Co., Inc.

As of Thursday, June 1st, 2023

$ 110.93

+0.52 +0.47%

Open: 110.66
High: 111.59
Low: 109.88
Volume: 6,621,025
Previous Close on Wednesday, May 31st, 2023

$ 110.41

+1.24 +1.14%

Open: 108.47
High: 111.15
Low: 108.47
Volume: 14,242,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 110.66 111.59 109.88 110.93 6,604,538 +0.52 +0.47
2023-05-31 108.47 111.15 108.47 110.41 14,242,362 +1.24 +1.14
2023-05-30 110.13 110.71 108.97 109.17 7,666,169 -1.90 -1.71
2023-05-26 112.00 113.19 110.65 111.07 6,377,213 -1.23 -1.10
2023-05-25 113.50 113.50 111.09 112.30 7,001,306 -1.30 -1.14
2023-05-24 114.11 114.32 112.55 113.60 4,452,497 +0.33 +0.29
2023-05-23 113.97 114.79 113.05 113.27 7,643,492 -1.22 -1.07
2023-05-22 115.48 117.08 114.33 114.49 5,603,844 -1.00 -0.87
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 113.50
On 2023-05-25		 108.47
On 2023-05-31		 -2.67 -2.35 113.50
On 2023-05-25		 108.47
On 2023-05-31		 -4.43 110.78
10D 117.08
On 2023-05-22		 108.47
On 2023-05-31		 -3.83 -3.34 117.08
On 2023-05-22		 108.47
On 2023-05-31		 -7.35 112.47
20D 118.63
On 2023-05-09		 108.47
On 2023-05-31		 -7.29 -6.17 118.63
On 2023-05-09		 108.47
On 2023-05-31		 -8.56 114.77
WTD 111.59
On 2023-06-01		 108.47
On 2023-05-31		 -0.14 -0.13 110.71
On 2023-05-30		 110.71
On 2023-05-30		 0.00 110.17
MTD 111.59
On 2023-06-01		 109.88
On 2023-06-01		 0.52 0.47 -- -- -- 110.93
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00