MRK: Merck & Co., Inc.

As of Friday, June 12th, 2026

$ 119.05

-1.71 -1.42%

Open: 121.50
High: 121.90
Low: 118.83
Volume: 10,887,835
Previous Close on Thursday, June 11th, 2026

$ 120.76

+1.67 +1.40%

Open: 120.04
High: 122.71
Low: 119.95
Volume: 13,118,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 121.50 121.90 118.83 119.05 10,887,835 -1.71 -1.42
2026-06-11 120.04 122.71 119.95 120.76 13,118,883 +1.67 +1.40
2026-06-10 119.78 120.04 117.26 119.09 10,258,616 -0.51 -0.43
2026-06-09 120.03 120.50 118.00 119.60 9,596,738 +0.08 +0.07
2026-06-08 120.85 122.60 118.69 119.52 11,899,101 -1.27 -1.05
2026-06-05 120.94 123.46 120.36 120.79 15,817,285 +0.53 +0.44
2026-06-04 117.16 120.55 117.09 120.26 15,637,863 +5.56 +4.85
2026-06-03 115.45 117.33 114.70 114.70 8,053,005 -0.95 -0.82
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 122.71
On 2026-06-11		 117.26
On 2026-06-10		 -1.74 -1.44 122.60
On 2026-06-08		 117.26
On 2026-06-10		 -4.36 119.60
10D 123.46
On 2026-06-05		 114.36
On 2026-06-01		 0.33 0.28 123.46
On 2026-06-05		 117.26
On 2026-06-10		 -5.02 118.46
20D 123.46
On 2026-06-05		 110.94
On 2026-05-15		 5.64 4.97 123.13
On 2026-05-26		 114.36
On 2026-06-01		 -7.12 117.63
WTD 122.71
On 2026-06-11		 117.26
On 2026-06-10		 -1.74 -1.44 122.60
On 2026-06-08		 117.26
On 2026-06-10		 -4.36 119.60
MTD 123.46
On 2026-06-05		 114.36
On 2026-06-01		 0.33 0.28 123.46
On 2026-06-05		 117.26
On 2026-06-10		 -5.02 118.46
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

133.31 -3.03 -2.22 613,359
RJF

Raymond James Financial Inc.

154.40 +3.98 +2.65 1,180,940
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.84 +0.01 +0.02 346,607
CFFN

Capitol Federal Financial Inc.

8.25 +0.10 +1.23 588,098
MRK

Merck & Co., Inc.

119.05 -1.71 -1.42 10,887,835