MRK: Merck & Co., Inc.
$ 87.37 |
|
+1.29 +1.50% |
|
| Open: | 87.50 |
| High: | 87.84 |
| Low: | 86.76 |
| Volume: | 11,796,791 |
$ 86.08
+1.42 +1.68%
| Open: | 84.88 |
| High: | 87.32 |
| Low: | 84.60 |
| Volume: | 13,608,581 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 87.50 | 87.84 | 86.76 | 87.37 | 11,796,791 | +1.29 | +1.50 |
| 2025-08-21 | 84.88 | 87.32 | 84.60 | 86.08 | 13,608,581 | +1.42 | +1.68 |
| 2025-08-20 | 85.31 | 86.25 | 84.55 | 84.66 | 8,739,965 | -0.27 | -0.32 |
| 2025-08-19 | 84.38 | 85.80 | 84.38 | 84.93 | 14,291,538 | +0.71 | +0.84 |
| 2025-08-18 | 84.26 | 85.15 | 84.08 | 84.22 | 8,257,695 | +0.01 | +0.01 |
| 2025-08-15 | 83.72 | 84.74 | 83.36 | 84.21 | 10,169,416 | +1.45 | +1.75 |
| 2025-08-14 | 82.01 | 83.40 | 81.60 | 82.76 | 10,134,790 | +0.05 | +0.06 |
| 2025-08-13 | 80.75 | 82.84 | 80.20 | 82.71 | 10,648,711 | +2.41 | +3.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 87.84 On 2025-08-22 |
84.08 On 2025-08-18 |
3.16 | 3.75 | 85.15 On 2025-08-18 |
85.15 On 2025-08-18 |
0.00 | 85.45 |
| 10D | 87.84 On 2025-08-22 |
79.63 On 2025-08-11 |
6.68 | 8.28 | 81.64 On 2025-08-11 |
79.67 On 2025-08-12 |
-2.42 | 83.73 |
| 20D | 87.84 On 2025-08-22 |
76.66 On 2025-07-29 |
2.66 | 3.14 | 84.97 On 2025-07-28 |
76.66 On 2025-07-29 |
-9.78 | 82.21 |
| WTD | 87.84 On 2025-08-22 |
84.08 On 2025-08-18 |
3.16 | 3.75 | 85.15 On 2025-08-18 |
85.15 On 2025-08-18 |
0.00 | 85.45 |
| MTD | 87.84 On 2025-08-22 |
77.53 On 2025-08-01 |
9.25 | 11.84 | 81.32 On 2025-08-06 |
78.65 On 2025-08-07 |
-3.28 | 82.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |