MRK: Merck & Co., Inc.

As of Thursday, July 2nd, 2026

$ 129.56

+4.19 +3.34%

Open: 126.18
High: 129.61
Low: 125.99
Volume: 7,318,478
Previous Close on Wednesday, July 1st, 2026

$ 125.37

-3.13 -2.44%

Open: 128.01
High: 128.42
Low: 124.71
Volume: 10,465,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 126.18 129.61 125.99 129.56 7,318,478 +4.19 +3.34
2026-07-01 128.01 128.42 124.71 125.37 10,465,857 -3.13 -2.44
2026-06-30 129.22 130.29 126.68 128.50 11,656,547 -0.88 -0.68
2026-06-29 127.65 129.97 126.74 129.38 9,547,729 +0.72 +0.56
2026-06-26 125.83 128.78 125.83 128.66 18,828,615 +3.21 +2.56
2026-06-25 121.63 125.96 121.00 125.45 14,049,364 +4.85 +4.02
2026-06-24 120.90 121.81 119.51 120.60 9,641,290 +1.00 +0.84
2026-06-23 116.53 119.80 116.53 119.60 9,786,965 +4.12 +3.57
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 130.29
On 2026-06-30		 124.71
On 2026-07-01		 4.11 3.28 130.29
On 2026-06-30		 124.71
On 2026-07-01		 -4.28 128.29
10D 130.29
On 2026-06-30		 111.57
On 2026-06-18		 14.12 12.23 130.29
On 2026-06-30		 124.71
On 2026-07-01		 -4.28 123.65
20D 130.29
On 2026-06-30		 111.57
On 2026-06-18		 14.86 12.96 123.46
On 2026-06-05		 111.57
On 2026-06-18		 -9.63 121.05
WTD 130.29
On 2026-06-30		 124.71
On 2026-07-01		 0.90 0.70 130.29
On 2026-06-30		 124.71
On 2026-07-01		 -4.28 128.20
MTD 129.61
On 2026-07-02		 124.71
On 2026-07-01		 1.06 0.82 128.42
On 2026-07-01		 128.42
On 2026-07-01		 0.00 127.47
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

140.68 +4.33 +3.18 597,498
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

274.10 -1.44 -0.52 1,856
COST

Costco Wholesale Corporation

951.67 +27.00 +2.92 2,730,958
MIDD

The Middleby Corporation

175.12 +3.37 +1.96 754,959
MRK

Merck & Co., Inc.

129.56 +4.19 +3.34 7,318,478