MRK: Merck & Co., Inc.

As of Friday, April 26th, 2024

$ 131.20

+0.48 +0.37%

Open: 130.13
High: 131.91
Low: 130.13
Volume: 7,757,175
Previous Close on Thursday, April 25th, 2024

$ 130.72

+3.72 +2.93%

Open: 129.69
High: 132.80
Low: 128.76
Volume: 12,744,136

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-23 128.10 128.10 126.74 126.88 7,491,891 -0.06 -0.05
2024-04-22 126.71 128.08 126.22 126.94 7,805,748 +1.16 +0.92
2024-04-19 125.65 126.12 124.89 125.78 8,385,533 +0.55 +0.44
2024-04-18 125.52 125.52 124.50 125.23 5,984,249 -0.14 -0.11
2024-04-17 125.67 126.19 124.71 125.37 6,122,509 +0.31 +0.25
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 132.80
On 2024-04-25		 125.35
On 2024-04-24		 5.42 4.31 128.10
On 2024-04-23		 125.35
On 2024-04-24		 -2.15 128.55
10D 132.80
On 2024-04-25		 124.50
On 2024-04-18		 5.46 4.34 127.82
On 2024-04-15		 124.50
On 2024-04-18		 -2.60 127.04
20D 132.80
On 2024-04-25		 124.50
On 2024-04-18		 -0.75 -0.57 132.30
On 2024-04-03		 124.50
On 2024-04-18		 -5.90 127.46
WTD 132.80
On 2024-04-25		 125.35
On 2024-04-24		 5.42 4.31 128.10
On 2024-04-23		 125.35
On 2024-04-24		 -2.15 128.55
MTD 132.80
On 2024-04-25		 124.50
On 2024-04-18		 -0.75 -0.57 132.30
On 2024-04-03		 124.50
On 2024-04-18		 -5.90 127.46
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

131.20 +0.48 +0.37 7,757,175