MRK: Merck & Co., Inc.

As of Friday, December 8th, 2023

$ 103.88

-- 0 0%

Open: 103.88
High: 103.88
Low: 103.88
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 103.88

-1.75 -1.66%

Open: 105.59
High: 105.60
Low: 103.73
Volume: 9,031,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 105.59 105.60 103.73 103.88 9,031,081 -1.75 -1.66
2023-12-06 106.25 106.57 105.43 105.63 9,484,700 -0.60 -0.56
2023-12-05 104.92 106.40 104.18 106.23 10,045,603 +1.17 +1.11
2023-12-04 103.73 105.38 103.73 105.06 10,113,407 +1.60 +1.55
2023-12-01 102.85 103.68 102.66 103.46 6,720,696 +0.98 +0.96
2023-11-30 100.84 102.69 100.28 102.48 26,938,093 +1.35 +1.33
2023-11-29 100.28 101.17 99.80 101.13 10,285,518 +0.95 +0.95
2023-11-28 101.31 101.35 100.01 100.18 8,616,334 -1.25 -1.23
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 106.57
On 2023-12-06		 102.66
On 2023-12-01		 1.40 1.37 106.57
On 2023-12-06		 103.73
On 2023-12-07		 -2.67 104.85
10D 106.57
On 2023-12-06		 99.80
On 2023-11-29		 2.20 2.16 106.57
On 2023-12-06		 103.73
On 2023-12-07		 -2.67 103.14
20D 106.57
On 2023-12-06		 99.80
On 2023-11-29		 -0.52 -0.50 104.71
On 2023-11-09		 99.80
On 2023-11-29		 -4.69 102.57
WTD 106.57
On 2023-12-06		 103.73
On 2023-12-07		 0.42 0.41 106.57
On 2023-12-06		 103.73
On 2023-12-07		 -2.67 105.20
MTD 106.57
On 2023-12-06		 102.66
On 2023-12-01		 1.40 1.37 106.57
On 2023-12-06		 103.73
On 2023-12-07		 -2.67 104.85
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.35 +0.87 +0.73 1,561,604
KO

The Coca-Cola Company

58.55 -0.19 -0.32 4,829,604
PFE

Pfizer Inc.

28.88 +0.25 +0.89 20,373,439
VZ

Verizon Communications Inc.

38.28 -0.37 -0.95 10,693,705
VIX

CBOE Volatility Index

12.47 -0.58 -4.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,232.96 +115.58 +0.32 153,438,547
DJTA

Dow Jones Transportation Average

15,239.39 -59.90 -0.39 63,197,736
SPX

S&P 500 Index

4,602.06 +16.47 +0.36
OEX

S&P 100 Index

2,169.64 +8.54 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,082.27 +59.79 +0.37
NYA

NYSE Composite Index

16,199.22 +62.38 +0.39
XAX

NYSE AMEX Composite Index

4,578.10 +107.32 +2.40
RUI

RUSSELL 1000 Index

2,524.69 +9.89 +0.39
RUT

Russell 2000 Index

1,880.91 +12.65 +0.68
RUA

Russell 3000 Index

2,640.91 +10.73 +0.41
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.47 -0.58 -4.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.28 -0.17 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.67 -0.28 -1.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.23 -0.42 -2.68
VXN

CBOE NASDAQ 100 Volatility Index

16.08 -1.01 -5.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,899.24 +26.94 +0.34
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

103.88 0.00 0.00