MRK: Merck & Co., Inc.
$ 115.43 |
|
-0.18 -0.16% |
|
| Open: | 115.34 |
| High: | 116.06 |
| Low: | 114.22 |
| Volume: | 8,783,033 |
$ 115.61
-0.30 -0.26%
| Open: | 116.92 |
| High: | 117.89 |
| Low: | 115.53 |
| Volume: | 7,057,947 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | 115.34 | 116.06 | 114.22 | 115.43 | 8,783,033 | -0.18 | -0.16 |
| 2026-03-13 | 116.92 | 117.89 | 115.53 | 115.61 | 7,057,947 | -0.30 | -0.26 |
| 2026-03-12 | 115.47 | 116.60 | 114.30 | 115.91 | 8,348,486 | -0.30 | -0.26 |
| 2026-03-11 | 116.76 | 116.95 | 115.29 | 116.21 | 6,742,385 | -0.88 | -0.75 |
| 2026-03-10 | 117.24 | 119.00 | 116.67 | 117.09 | 9,727,344 | -0.02 | -0.02 |
| 2026-03-09 | 114.98 | 117.26 | 114.11 | 117.11 | 8,318,287 | +1.32 | +1.14 |
| 2026-03-06 | 115.16 | 116.36 | 113.82 | 115.79 | 12,808,275 | -0.28 | -0.24 |
| 2026-03-05 | 119.11 | 119.53 | 114.45 | 116.07 | 13,896,743 | -4.21 | -3.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 119.00 On 2026-03-10 |
114.22 On 2026-03-16 |
-1.68 | -1.43 | 119.00 On 2026-03-10 |
114.22 On 2026-03-16 |
-4.02 | 116.05 |
| 10D | 120.97 On 2026-03-03 |
113.82 On 2026-03-06 |
-5.98 | -4.93 | 120.97 On 2026-03-03 |
113.82 On 2026-03-06 |
-5.91 | 116.93 |
| 20D | 125.14 On 2026-02-25 |
113.82 On 2026-03-06 |
-5.98 | -4.93 | 125.14 On 2026-02-25 |
113.82 On 2026-03-06 |
-9.05 | 119.57 |
| WTD | 116.06 On 2026-03-16 |
114.22 On 2026-03-16 |
-0.18 | -0.16 | -- | -- | -- | 115.43 |
| MTD | 123.70 On 2026-03-02 |
113.82 On 2026-03-06 |
-8.39 | -6.78 | 123.70 On 2026-03-02 |
113.82 On 2026-03-06 |
-7.99 | 117.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,946.41 | +387.94 | +0.83 | 512,460,820 |
|
DJTA
Dow Jones Transportation Average |
17,853.63 | +121.79 | +0.69 | 158,050,951 |
|
SPX
S&P 500 Index |
6,699.38 | +67.19 | +1.01 | |
|
OEX
S&P 100 Index |
3,286.87 | +32.68 | +1.00 | |
|
NDX
NASDAQ 100 Index |
24,655.34 | +274.61 | +1.13 | |
|
NYA
NYSE Composite Index |
22,258.58 | +207.64 | +0.94 | |
|
XAX
NYSE AMEX Composite Index |
8,568.75 | +148.28 | +1.76 | |
|
RUI
RUSSELL 1000 Index |
3,652.90 | +36.62 | +1.01 | |
|
RUT
Russell 2000 Index |
2,503.29 | +23.24 | +0.94 | |
|
RUA
Russell 3000 Index |
3,804.73 | +38.02 | +1.01 | |
|
VIX
CBOE Volatility Index |
23.51 | -3.68 | -13.53 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.63 | -1.12 | -4.19 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.63 | -1.80 | -6.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.92 | -2.36 | -8.65 |