MRK: Merck & Co., Inc.

As of Friday, January 10th, 2025

$ 99.25

-0.60 -0.60%

Open: 99.21
High: 100.41
Low: 98.81
Volume: 9,798,423
Previous Close on Wednesday, January 8th, 2025

$ 99.85

-1.17 -1.16%

Open: 100.70
High: 100.77
Low: 98.05
Volume: 8,635,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 99.21 100.41 98.81 99.25 9,798,423 -0.60 -0.60
2025-01-08 100.70 100.77 98.05 99.85 8,635,495 -1.17 -1.16
2025-01-07 100.13 102.97 100.05 101.02 10,433,824 +1.30 +1.30
2025-01-06 98.77 100.33 98.42 99.72 10,110,079 +0.58 +0.59
2025-01-03 99.34 99.75 98.69 99.14 6,068,420 -0.03 -0.03
2025-01-02 100.28 100.35 98.83 99.17 6,361,550 -0.31 -0.31
2024-12-31 98.50 99.53 98.43 99.48 6,455,067 +1.11 +1.13
2024-12-30 99.57 99.57 98.27 98.37 6,846,921 -1.33 -1.33
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 102.97
On 2025-01-07		 98.05
On 2025-01-08		 0.08 0.08 102.97
On 2025-01-07		 98.05
On 2025-01-08		 -4.78 99.80
10D 102.97
On 2025-01-07		 98.05
On 2025-01-08		 -0.20 -0.20 102.97
On 2025-01-07		 98.05
On 2025-01-08		 -4.78 99.56
20D 103.00
On 2024-12-12		 97.82
On 2024-12-19		 -1.75 -1.73 103.00
On 2024-12-12		 97.82
On 2024-12-19		 -5.03 99.67
WTD 102.97
On 2025-01-07		 98.05
On 2025-01-08		 0.11 0.11 102.97
On 2025-01-07		 98.05
On 2025-01-08		 -4.78 99.96
MTD 102.97
On 2025-01-07		 98.05
On 2025-01-08		 -0.23 -0.23 102.97
On 2025-01-07		 98.05
On 2025-01-08		 -4.78 99.69
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

99.25 -0.60 -0.60 9,798,423