MRK: Merck & Co., Inc.

As of Friday, April 10th, 2026

$ 121.42

-1.26 -1.03%

Open: 122.96
High: 123.01
Low: 120.95
Volume: 9,706,152
Previous Close on Thursday, April 9th, 2026

$ 122.68

-0.50 -0.41%

Open: 122.90
High: 124.00
Low: 121.35
Volume: 8,637,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 122.96 123.01 120.95 121.42 9,706,152 -1.26 -1.03
2026-04-09 122.90 124.00 121.35 122.68 8,637,134 -0.50 -0.41
2026-04-08 119.60 123.63 117.94 123.18 9,240,398 +3.90 +3.27
2026-04-07 119.56 119.56 116.50 119.28 11,291,266 -1.57 -1.30
2026-04-06 120.41 121.48 120.04 120.85 4,836,398 -0.02 -0.02
2026-04-02 120.37 121.65 119.22 120.87 6,252,184 +0.03 +0.02
2026-04-01 120.88 122.19 120.27 120.84 6,351,570 +0.55 +0.46
2026-03-31 119.03 121.27 118.77 120.29 10,634,606 +2.19 +1.85
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 124.00
On 2026-04-09		 116.50
On 2026-04-07		 0.55 0.46 121.48
On 2026-04-06		 116.50
On 2026-04-07		 -4.10 121.48
10D 124.00
On 2026-04-09		 116.50
On 2026-04-07		 2.49 2.09 122.19
On 2026-04-01		 116.50
On 2026-04-07		 -4.66 120.71
20D 124.00
On 2026-04-09		 112.72
On 2026-03-20		 5.51 4.75 122.19
On 2026-04-01		 116.50
On 2026-04-07		 -4.66 118.36
WTD 124.00
On 2026-04-09		 116.50
On 2026-04-07		 0.55 0.46 121.48
On 2026-04-06		 116.50
On 2026-04-07		 -4.10 121.48
MTD 124.00
On 2026-04-09		 116.50
On 2026-04-07		 1.13 0.94 122.19
On 2026-04-01		 116.50
On 2026-04-07		 -4.66 121.30
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CFFN

Capitol Federal Financial Inc.

7.57 -0.09 -1.17 695,107
BSX

Boston Scientific Corporation

61.79 +0.51 +0.83 14,772,862
MRK

Merck & Co., Inc.

121.42 -1.26 -1.03 9,706,152