MRK: Merck & Co., Inc.

As of Tuesday, November 3rd, 2026

$ 144.67

-3.58 -2.41%

Open: 147.02
High: 147.62
Low: 143.47
Volume: 8,840,656
Previous Close on Monday, November 2nd, 2026

$ 148.25

-1.27 -0.85%

Open: 148.82
High: 150.27
Low: 147.10
Volume: 9,050,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 147.02 147.62 143.47 144.67 8,838,257 -3.58 -2.41
2026-11-02 148.82 150.27 147.10 148.25 9,050,328 -1.27 -0.85
2026-10-30 149.55 151.35 147.40 149.52 12,272,543 +3.19 +2.18
2026-10-29 144.62 149.26 143.32 146.33 13,406,316 +5.40 +3.83
2026-10-28 140.00 142.40 139.21 140.93 8,213,661 -0.89 -0.63
2026-10-27 140.22 142.69 139.83 141.82 9,047,511 +1.21 +0.86
2026-10-26 145.89 146.61 139.93 140.61 13,077,555 -4.66 -3.21
2026-10-23 145.02 145.44 143.41 145.27 8,381,239 -1.97 -1.34
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 151.35
On 2026-10-30		 139.21
On 2026-10-28		 2.85 2.01 151.35
On 2026-10-30		 143.47
On 2026-11-03		 -5.21 145.94
10D 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -3.63 -2.45 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -9.61 145.45
20D 154.02
On 2026-10-22		 138.89
On 2026-10-08		 2.73 1.92 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -9.61 145.16
WTD 150.27
On 2026-11-02		 143.47
On 2026-11-03		 -4.85 -3.24 150.27
On 2026-11-02		 143.47
On 2026-11-03		 -4.52 146.46
MTD 150.27
On 2026-11-02		 143.47
On 2026-11-03		 -4.85 -3.24 150.27
On 2026-11-02		 143.47
On 2026-11-03		 -4.52 146.46
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

144.67 -3.58 -2.41 8,840,656