MRK: Merck & Co., Inc.

As of Friday, March 20th, 2026

$ 114.18

-0.02 -0.02%

Open: 114.25
High: 115.18
Low: 112.72
Volume: 36,347,423
Previous Close on Thursday, March 19th, 2026

$ 114.20

-0.30 -0.26%

Open: 114.66
High: 115.76
Low: 113.75
Volume: 8,347,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 114.25 115.18 112.72 114.18 36,347,423 -0.02 -0.02
2026-03-19 114.66 115.76 113.75 114.20 8,347,766 -0.30 -0.26
2026-03-18 115.06 115.56 113.35 114.50 6,632,059 -1.37 -1.18
2026-03-17 115.78 116.80 114.38 115.87 7,921,817 +0.44 +0.38
2026-03-16 115.34 116.06 114.22 115.43 8,783,033 -0.18 -0.16
2026-03-13 116.92 117.89 115.53 115.61 7,057,947 -0.30 -0.26
2026-03-12 115.47 116.60 114.30 115.91 8,348,486 -0.30 -0.26
2026-03-11 116.76 116.95 115.29 116.21 6,742,385 -0.88 -0.75
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 116.80
On 2026-03-17		 112.72
On 2026-03-20		 -1.43 -1.24 116.80
On 2026-03-17		 112.72
On 2026-03-20		 -3.49 114.84
10D 119.00
On 2026-03-10		 112.72
On 2026-03-20		 -1.61 -1.39 119.00
On 2026-03-10		 112.72
On 2026-03-20		 -5.28 115.61
20D 125.14
On 2026-02-25		 112.72
On 2026-03-20		 -8.08 -6.61 125.14
On 2026-02-25		 112.72
On 2026-03-20		 -9.92 118.14
WTD 116.80
On 2026-03-17		 112.72
On 2026-03-20		 -1.43 -1.24 116.80
On 2026-03-17		 112.72
On 2026-03-20		 -3.49 114.84
MTD 123.70
On 2026-03-02		 112.72
On 2026-03-20		 -9.64 -7.79 123.70
On 2026-03-02		 112.72
On 2026-03-20		 -8.88 116.63
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

26.17 -0.26 -0.98 131,122
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.88 -0.18 -0.36 663,951
SLGN

Silgan Holdings Inc.

38.06 -1.02 -2.61 2,074,078
CFFN

Capitol Federal Financial Inc.

7.00 -0.04 -0.57 2,717,260
MRK

Merck & Co., Inc.

114.18 -0.02 -0.02 36,347,423