MRK: Merck & Co., Inc.

As of Monday, May 6th, 2024

$ 127.51

-- 0 0%

Open: 127.51
High: 127.51
Low: 127.51
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 127.51

-0.75 -0.58%

Open: 128.01
High: 128.48
Low: 127.18
Volume: 6,221,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 128.01 128.48 127.18 127.51 6,221,810 -0.75 -0.58
2024-05-02 129.06 129.69 127.99 128.26 7,418,046 -0.54 -0.42
2024-05-01 128.61 129.93 127.80 128.80 5,895,438 -0.42 -0.33
2024-04-30 130.92 130.92 128.98 129.22 6,944,138 -0.90 -0.69
2024-04-29 131.72 132.20 129.33 130.12 6,829,119 -1.08 -0.82
2024-04-26 130.13 131.91 130.13 131.20 7,757,165 +0.48 +0.37
2024-04-25 129.69 132.80 128.76 130.72 12,744,136 +3.72 +2.93
2024-04-24 126.82 127.59 125.35 127.00 7,083,478 +0.12 +0.09
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 132.20
On 2024-04-29		 127.18
On 2024-05-03		 -3.69 -2.81 132.20
On 2024-04-29		 127.18
On 2024-05-03		 -3.80 128.78
10D 132.80
On 2024-04-25		 125.35
On 2024-04-24		 1.73 1.38 132.80
On 2024-04-25		 127.18
On 2024-05-03		 -4.23 128.67
20D 132.80
On 2024-04-25		 124.50
On 2024-04-18		 -0.48 -0.38 132.80
On 2024-04-25		 127.18
On 2024-05-03		 -4.23 127.31
WTD 132.20
On 2024-04-29		 127.18
On 2024-05-03		 -3.69 -2.81 132.20
On 2024-04-29		 127.18
On 2024-05-03		 -3.80 128.78
MTD 129.93
On 2024-05-01		 127.18
On 2024-05-03		 -1.71 -1.32 129.93
On 2024-05-01		 127.18
On 2024-05-03		 -2.12 128.19
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.80 +3.69 +2.25 3,239,253
KO

The Coca-Cola Company

62.15 -0.03 -0.04 5,709,699
PFE

Pfizer Inc.

28.24 +0.43 +1.53 27,456,425
VZ

Verizon Communications Inc.

39.22 +0.33 +0.84 7,485,932
VIX

CBOE Volatility Index

13.55 +0.06 +0.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,769.77 +94.09 +0.24 221,351,962
DJTA

Dow Jones Transportation Average

15,374.55 +26.15 +0.17 93,176,915
SPX

S&P 500 Index

5,166.96 +39.17 +0.76
OEX

S&P 100 Index

2,458.60 +19.74 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,038.80 +148.01 +0.83
NYA

NYSE Composite Index

17,926.71 +128.82 +0.72
XAX

NYSE AMEX Composite Index

4,856.12 +62.84 +1.31
RUI

RUSSELL 1000 Index

2,831.39 +22.39 +0.80
RUT

Russell 2000 Index

2,058.91 +23.19 +1.14
RUA

Russell 3000 Index

2,957.98 +23.90 +0.81
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.55 +0.06 +0.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.83 -0.15 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.01 -0.12 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.10 -0.17 -1.11
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,887.41 +69.33 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

127.51 0.00 0.00