MRK: Merck & Co., Inc.

As of Friday, September 11th, 2026

$ 143.93

-0.78 -0.54%

Open: 145.52
High: 145.90
Low: 143.68
Volume: 8,410,004
Previous Close on Thursday, September 10th, 2026

$ 144.71

-2.82 -1.91%

Open: 147.94
High: 148.00
Low: 144.10
Volume: 7,444,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 145.52 145.90 143.68 143.93 8,410,004 -0.78 -0.54
2026-09-10 147.94 148.00 144.10 144.71 7,444,158 -2.82 -1.91
2026-09-09 148.96 149.41 147.18 147.53 8,072,110 -0.93 -0.63
2026-09-08 148.41 149.60 146.28 148.46 11,187,129 -1.87 -1.24
2026-09-04 150.83 152.22 150.09 150.33 4,128,595 -2.01 -1.32
2026-09-03 152.80 152.80 148.90 152.34 6,202,860 +0.70 +0.46
2026-09-02 151.50 152.69 149.97 151.64 8,152,499 +1.78 +1.19
2026-09-01 150.23 151.68 148.55 149.86 9,429,270 +2.10 +1.42
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 152.22
On 2026-09-04		 143.68
On 2026-09-11		 -8.41 -5.52 152.22
On 2026-09-04		 143.68
On 2026-09-11		 -5.61 146.99
10D 152.80
On 2026-09-03		 143.68
On 2026-09-11		 -5.61 -3.75 152.80
On 2026-09-03		 143.68
On 2026-09-11		 -5.97 148.49
20D 156.92
On 2026-08-25		 133.40
On 2026-08-14		 8.38 6.18 156.92
On 2026-08-25		 143.68
On 2026-09-11		 -8.44 147.77
WTD 149.60
On 2026-09-08		 143.68
On 2026-09-11		 -6.40 -4.26 149.60
On 2026-09-08		 143.68
On 2026-09-11		 -3.96 146.16
MTD 152.80
On 2026-09-03		 143.68
On 2026-09-11		 -3.83 -2.59 152.80
On 2026-09-03		 143.68
On 2026-09-11		 -5.97 148.60
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

143.93 -0.78 -0.54 8,410,004