MRK: Merck & Co., Inc.

As of Friday, October 4th, 2024

$ 109.77

-0.41 -0.37%

Open: 109.49
High: 110.30
Low: 109.39
Volume: 9,702,118
Previous Close on Thursday, October 3rd, 2024

$ 110.18

-1.90 -1.70%

Open: 111.82
High: 112.08
Low: 109.83
Volume: 9,837,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 109.49 110.30 109.39 109.77 9,607,995 -0.41 -0.37
2024-10-03 111.82 112.08 109.83 110.18 9,837,764 -1.90 -1.70
2024-10-02 114.55 114.60 111.98 112.08 9,019,173 -2.66 -2.32
2024-10-01 113.96 114.79 113.11 114.74 7,715,459 +1.18 +1.04
2024-09-30 113.61 114.01 112.70 113.56 9,791,887 -0.13 -0.11
2024-09-27 113.17 114.34 113.00 113.69 11,821,719 +0.60 +0.53
2024-09-26 113.88 114.00 112.93 113.09 11,020,789 -1.64 -1.43
2024-09-25 115.30 116.02 114.62 114.73 7,902,227 -0.23 -0.20
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 114.79
On 2024-10-01		 109.39
On 2024-10-04		 -3.92 -3.45 114.79
On 2024-10-01		 109.39
On 2024-10-04		 -4.70 112.07
10D 118.16
On 2024-09-23		 109.39
On 2024-10-04		 -7.40 -6.32 118.16
On 2024-09-23		 109.39
On 2024-10-04		 -7.42 113.24
20D 119.38
On 2024-09-18		 109.39
On 2024-10-04		 -8.07 -6.85 119.38
On 2024-09-18		 109.39
On 2024-10-04		 -8.37 114.91
WTD 114.79
On 2024-10-01		 109.39
On 2024-10-04		 -3.92 -3.45 114.79
On 2024-10-01		 109.39
On 2024-10-04		 -4.70 112.07
MTD 114.79
On 2024-10-01		 109.39
On 2024-10-04		 -3.79 -3.34 114.79
On 2024-10-01		 109.39
On 2024-10-04		 -4.70 111.69
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

109.77 -0.41 -0.37 9,702,118