MRK: Merck & Co., Inc.

As of Tuesday, March 11th, 2025

$ 94.73

-0.50 -0.53%

Open: 94.98
High: 95.38
Low: 93.58
Volume: 21,734,043
Previous Close on Monday, March 10th, 2025

$ 95.23

+0.58 +0.61%

Open: 94.69
High: 97.00
Low: 94.69
Volume: 20,414,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 94.98 95.38 93.58 94.73 21,734,002 -0.50 -0.53
2025-03-10 94.69 97.00 94.69 95.23 20,414,754 +0.58 +0.61
2025-03-07 94.26 97.37 93.85 94.65 24,086,387 +0.65 +0.69
2025-03-06 93.13 94.05 91.78 94.00 11,284,330 +0.81 +0.87
2025-03-05 91.08 93.45 90.50 93.19 11,482,394 +0.63 +0.68
2025-03-04 93.57 95.36 92.32 92.56 15,064,861 -0.59 -0.63
2025-03-03 91.78 93.21 91.78 93.15 13,623,544 +0.90 +0.98
2025-02-28 90.71 92.35 90.71 92.25 15,458,234 +1.67 +1.84
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 97.37
On 2025-03-07		 90.50
On 2025-03-05		 2.17 2.34 97.37
On 2025-03-07		 93.58
On 2025-03-11		 -3.89 94.36
10D 97.37
On 2025-03-07		 88.86
On 2025-02-26		 3.30 3.61 95.36
On 2025-03-04		 90.50
On 2025-03-05		 -5.10 92.97
20D 97.37
On 2025-03-07		 81.04
On 2025-02-18		 8.33 9.64 86.99
On 2025-02-11		 81.04
On 2025-02-18		 -6.84 89.91
WTD 97.00
On 2025-03-10		 93.58
On 2025-03-11		 0.08 0.08 97.00
On 2025-03-10		 93.58
On 2025-03-11		 -3.53 94.98
MTD 97.37
On 2025-03-07		 90.50
On 2025-03-05		 2.48 2.69 95.36
On 2025-03-04		 90.50
On 2025-03-05		 -5.10 93.93
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

94.73 -0.50 -0.53 21,734,043