MRK: Merck & Co., Inc.

As of Wednesday, June 18th, 2025

$ 79.29

+1.01 +1.29%

Open: 78.05
High: 80.31
Low: 77.10
Volume: 21,845,303
Previous Close on Tuesday, June 17th, 2025

$ 78.28

-2.68 -3.31%

Open: 80.28
High: 80.70
Low: 78.19
Volume: 11,987,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 78.05 80.31 77.10 79.29 21,845,303 +1.01 +1.29
2025-06-17 80.28 80.70 78.19 78.28 11,987,927 -2.68 -3.31
2025-06-16 80.88 81.35 79.71 80.96 12,553,254 -0.75 -0.92
2025-06-13 81.65 82.44 81.45 81.71 12,855,990 -0.11 -0.13
2025-06-12 80.19 82.11 80.07 81.82 11,664,404 +1.50 +1.87
2025-06-11 81.35 81.68 79.98 80.32 11,271,627 -1.03 -1.27
2025-06-10 79.34 81.88 79.33 81.35 12,728,123 +2.02 +2.55
2025-06-09 79.61 80.41 78.67 79.33 18,283,850 +0.36 +0.46
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 82.44
On 2025-06-13		 77.10
On 2025-06-18		 -1.03 -1.28 82.44
On 2025-06-13		 77.10
On 2025-06-18		 -6.48 80.41
10D 82.44
On 2025-06-13		 77.10
On 2025-06-18		 1.02 1.30 82.44
On 2025-06-13		 77.10
On 2025-06-18		 -6.48 79.97
20D 82.44
On 2025-06-13		 75.40
On 2025-06-02		 1.32 1.69 82.44
On 2025-06-13		 77.10
On 2025-06-18		 -6.48 78.54
WTD 81.35
On 2025-06-16		 77.10
On 2025-06-18		 -2.42 -2.96 81.35
On 2025-06-16		 77.10
On 2025-06-18		 -5.22 79.51
MTD 82.44
On 2025-06-13		 75.40
On 2025-06-02		 2.45 3.19 82.44
On 2025-06-13		 77.10
On 2025-06-18		 -6.48 79.33
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

79.29 +1.01 +1.29 21,845,303