MRK: Merck & Co., Inc.

As of Friday, January 17th, 2025

$ 97.92

-2.78 -2.76%

Open: 100.47
High: 100.47
Low: 97.92
Volume: 15,874,770
Previous Close on Thursday, January 16th, 2025

$ 100.70

+0.61 +0.61%

Open: 100.44
High: 100.90
Low: 99.95
Volume: 7,712,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 100.47 100.47 97.92 97.92 15,868,745 -2.78 -2.76
2025-01-16 100.44 100.90 99.95 100.70 7,712,514 +0.61 +0.61
2025-01-15 100.10 100.82 99.61 100.09 8,170,161 +0.44 +0.44
2025-01-14 101.26 101.49 99.01 99.65 10,899,637 -1.33 -1.32
2025-01-13 99.46 101.16 98.99 100.98 8,165,487 +1.73 +1.74
2025-01-10 99.21 100.41 98.81 99.25 9,798,423 -0.60 -0.60
2025-01-08 100.70 100.77 98.05 99.85 8,635,495 -1.17 -1.16
2025-01-07 100.13 102.97 100.05 101.02 10,433,824 +1.30 +1.30
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 101.49
On 2025-01-14		 97.92
On 2025-01-17		 -1.33 -1.34 101.49
On 2025-01-14		 97.92
On 2025-01-17		 -3.52 99.87
10D 102.97
On 2025-01-07		 97.92
On 2025-01-17		 -1.25 -1.26 102.97
On 2025-01-07		 97.92
On 2025-01-17		 -4.90 99.83
20D 102.97
On 2025-01-07		 97.82
On 2024-12-19		 -2.14 -2.14 102.97
On 2025-01-07		 97.92
On 2025-01-17		 -4.90 99.48
WTD 101.49
On 2025-01-14		 97.92
On 2025-01-17		 -1.33 -1.34 101.49
On 2025-01-14		 97.92
On 2025-01-17		 -3.52 99.87
MTD 102.97
On 2025-01-07		 97.92
On 2025-01-17		 -1.56 -1.57 102.97
On 2025-01-07		 97.92
On 2025-01-17		 -4.90 99.77
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

97.92 -2.78 -2.76 15,874,770