MRK: Merck & Co., Inc.
$ 82.81 |
|
-2.34 -2.75% |
|
| Open: | 84.62 |
| High: | 85.18 |
| Low: | 82.80 |
| Volume: | 9,915,744 |
$ 85.15
+1.12 +1.33%
| Open: | 84.34 |
| High: | 85.55 |
| Low: | 84.00 |
| Volume: | 9,274,829 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 84.62 | 85.18 | 82.80 | 82.81 | 9,914,956 | -2.34 | -2.75 |
| 2025-09-11 | 84.34 | 85.55 | 84.00 | 85.15 | 9,274,829 | +1.12 | +1.33 |
| 2025-09-10 | 84.27 | 84.57 | 83.54 | 84.03 | 11,555,643 | -0.58 | -0.69 |
| 2025-09-09 | 84.18 | 84.80 | 84.13 | 84.61 | 8,031,954 | +0.52 | +0.62 |
| 2025-09-08 | 84.16 | 84.32 | 82.82 | 84.09 | 12,526,178 | -0.62 | -0.73 |
| 2025-09-05 | 83.79 | 85.27 | 83.25 | 84.71 | 12,965,380 | +0.66 | +0.79 |
| 2025-09-04 | 84.20 | 84.41 | 83.00 | 84.05 | 12,508,182 | -0.13 | -0.15 |
| 2025-09-03 | 85.37 | 85.81 | 84.07 | 84.18 | 12,169,448 | -1.30 | -1.52 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 85.55 On 2025-09-11 |
82.80 On 2025-09-12 |
-1.90 | -2.24 | 85.55 On 2025-09-11 |
82.80 On 2025-09-12 |
-3.21 | 84.14 |
| 10D | 85.81 On 2025-09-03 |
82.80 On 2025-09-12 |
-0.40 | -0.48 | 85.81 On 2025-09-03 |
82.80 On 2025-09-12 |
-3.50 | 84.32 |
| 20D | 87.84 On 2025-08-22 |
82.65 On 2025-08-28 |
0.05 | 0.06 | 87.84 On 2025-08-22 |
82.65 On 2025-08-28 |
-5.90 | 84.61 |
| WTD | 85.55 On 2025-09-11 |
82.80 On 2025-09-12 |
-1.90 | -2.24 | 85.55 On 2025-09-11 |
82.80 On 2025-09-12 |
-3.21 | 84.14 |
| MTD | 85.81 On 2025-09-03 |
82.80 On 2025-09-12 |
-1.31 | -1.56 | 85.81 On 2025-09-03 |
82.80 On 2025-09-12 |
-3.50 | 84.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |