MRK: Merck & Co., Inc.

As of Friday, May 17th, 2024

$ 131.19

+0.31 +0.24%

Open: 130.69
High: 131.32
Low: 129.81
Volume: 7,834,736
Previous Close on Thursday, May 16th, 2024

$ 130.88

-0.85 -0.65%

Open: 131.37
High: 131.78
Low: 130.79
Volume: 5,481,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 130.69 131.32 129.81 131.19 7,834,736 +0.31 +0.24
2024-05-16 131.37 131.78 130.79 130.88 5,481,680 -0.85 -0.65
2024-05-15 128.88 131.97 128.72 131.73 7,223,253 +3.07 +2.39
2024-05-14 129.20 129.20 128.03 128.66 6,098,825 -0.63 -0.49
2024-05-13 129.51 129.71 128.02 129.29 7,053,092 -0.77 -0.59
2024-05-10 130.82 130.88 129.95 130.06 5,722,081 -0.17 -0.13
2024-05-09 128.94 130.50 128.94 130.23 9,066,708 +0.68 +0.52
2024-05-08 130.58 131.51 129.33 129.55 6,637,689 -0.83 -0.64
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 131.97
On 2024-05-15		 128.02
On 2024-05-13		 1.13 0.87 131.97
On 2024-05-15		 129.81
On 2024-05-17		 -1.63 130.35
10D 131.97
On 2024-05-15		 126.76
On 2024-05-06		 3.68 2.89 131.51
On 2024-05-08		 128.02
On 2024-05-13		 -2.65 129.95
20D 132.80
On 2024-04-25		 125.35
On 2024-04-24		 5.41 4.30 132.80
On 2024-04-25		 126.76
On 2024-05-06		 -4.55 129.31
WTD 131.97
On 2024-05-15		 128.02
On 2024-05-13		 1.13 0.87 131.97
On 2024-05-15		 129.81
On 2024-05-17		 -1.63 130.35
MTD 131.97
On 2024-05-15		 126.76
On 2024-05-06		 1.97 1.52 131.51
On 2024-05-08		 128.02
On 2024-05-13		 -2.65 129.55
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
XLU

Utilities Select Sector SPDR Fund

72.34 +0.06 +0.08 10,854,837
HDV

iShares Core High Dividend ETF

111.68 +0.33 +0.30 204,764
HGV

Hilton Grand Vacations Inc.

42.00 -0.69 -1.62 657,664
CGC

Canopy Growth Corporation

10.85 -0.15 -1.36 14,281,746
MRK

Merck & Co., Inc.

131.19 +0.31 +0.24 7,834,736