MRK: Merck & Co., Inc.
$ 84.71 |
|
+0.60 +0.71% |
Open: | 84.16 |
High: | 85.22 |
Low: | 83.84 |
Volume: | 10,057,151 |
$ 84.11
+0.13 +0.15%
Open: | 84.20 |
High: | 84.51 |
Low: | 83.52 |
Volume: | 8,009,069 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 84.16 | 85.22 | 83.84 | 84.71 | 10,057,151 | +0.60 | +0.71 |
2025-07-24 | 84.20 | 84.51 | 83.52 | 84.11 | 8,009,069 | +0.13 | +0.15 |
2025-07-23 | 82.62 | 84.14 | 82.41 | 83.98 | 11,452,472 | +2.37 | +2.90 |
2025-07-22 | 79.87 | 81.77 | 79.87 | 81.61 | 10,556,542 | +2.30 | +2.90 |
2025-07-21 | 80.16 | 80.31 | 78.95 | 79.31 | 11,552,998 | -0.65 | -0.81 |
2025-07-18 | 81.70 | 81.92 | 79.86 | 79.96 | 11,635,722 | -1.56 | -1.91 |
2025-07-17 | 81.98 | 82.66 | 81.34 | 81.52 | 8,932,618 | -0.91 | -1.10 |
2025-07-16 | 81.46 | 82.64 | 81.46 | 82.43 | 11,468,788 | +0.91 | +1.12 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 85.22 On 2025-07-25 |
78.95 On 2025-07-21 |
4.75 | 5.94 | 80.31 On 2025-07-21 |
80.31 On 2025-07-21 |
0.00 | 82.74 |
10D | 85.22 On 2025-07-25 |
78.95 On 2025-07-21 |
1.35 | 1.62 | 84.36 On 2025-07-15 |
78.95 On 2025-07-21 |
-6.41 | 82.28 |
20D | 85.22 On 2025-07-25 |
78.14 On 2025-06-27 |
5.88 | 7.46 | 85.00 On 2025-07-10 |
78.95 On 2025-07-21 |
-7.12 | 81.98 |
WTD | 85.22 On 2025-07-25 |
78.95 On 2025-07-21 |
4.75 | 5.94 | 80.31 On 2025-07-21 |
80.31 On 2025-07-21 |
0.00 | 82.74 |
MTD | 85.22 On 2025-07-25 |
78.60 On 2025-07-01 |
5.55 | 7.01 | 85.00 On 2025-07-10 |
78.95 On 2025-07-21 |
-7.12 | 82.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |