MRK: Merck & Co., Inc.

As of Friday, June 21st, 2024

$ 130.72

+1.05 +0.81%

Open: 130.17
High: 131.20
Low: 129.09
Volume: 17,170,605
Previous Close on Thursday, June 20th, 2024

$ 129.67

+1.68 +1.31%

Open: 127.39
High: 130.43
Low: 126.75
Volume: 9,828,213
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 130.17 131.20 129.09 130.72 17,170,605 +1.05 +0.81
2024-06-20 127.39 130.43 126.75 129.67 9,828,213 +1.68 +1.31
2024-06-18 128.27 128.73 127.09 127.99 6,532,007 +0.49 +0.38
2024-06-17 128.21 128.94 127.37 127.50 8,510,689 -1.98 -1.53
2024-06-14 129.16 129.87 128.65 129.48 5,774,042 +0.11 +0.09
2024-06-13 130.02 130.12 128.59 129.37 4,781,531 -0.83 -0.64
2024-06-12 132.70 132.71 130.16 130.20 5,820,942 -1.64 -1.24
2024-06-11 131.00 132.17 129.74 131.84 8,397,319 +0.35 +0.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.20
On 2024-06-21
126.75
On 2024-06-20
1.35 1.04 129.87
On 2024-06-14
127.09
On 2024-06-18
-2.14 129.07
10D 132.71
On 2024-06-12
126.75
On 2024-06-20
0.20 0.15 132.71
On 2024-06-12
126.75
On 2024-06-20
-4.49 129.89
20D 132.71
On 2024-06-12
122.70
On 2024-05-30
-0.38 -0.29 131.92
On 2024-05-23
122.70
On 2024-05-30
-6.99 128.93
WTD 131.20
On 2024-06-21
126.75
On 2024-06-20
1.24 0.96 128.94
On 2024-06-17
127.09
On 2024-06-18
-1.43 128.97
MTD 132.71
On 2024-06-12
125.77
On 2024-06-03
5.18 4.13 132.71
On 2024-06-12
126.75
On 2024-06-20
-4.49 129.72
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

130.72 +1.05 +0.81 17,170,605