MERC4F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 9.69 | 0.54 | 5.90% | 9.15 | 9.69 | 9.15 | 2 |
Sep 19 2024 | 9.15 | -0.15 | -1.61% | 9.11 | 9.16 | 9.11 | 7 |
Sep 18 2024 | 9.30 | -0.19 | -2.00% | 9.30 | 9.30 | 9.30 | 3 |
Sep 17 2024 | 9.49 | -0.21 | -2.16% | 9.49 | 9.49 | 9.49 | 1 |
Sep 16 2024 | 9.70 | 0.59 | 6.48% | 9.22 | 9.70 | 9.15 | 65 |
Sep 13 2024 | 9.11 | -0.20 | -2.15% | 9.69 | 9.69 | 9.11 | 6 |
Sep 12 2024 | 9.31 | -0.19 | -2.00% | 9.31 | 9.31 | 9.31 | 4 |
Sep 11 2024 | 9.50 | -0.10 | -1.04% | 9.50 | 9.50 | 9.50 | 3 |
Sep 10 2024 | 9.60 | -0.40 | -4.00% | 10.10 | 10.10 | 9.60 | 12 |
Sep 09 2024 | 10.00 | 0.68 | 7.30% | 9.21 | 10.00 | 9.21 | 72 |
Sep 06 2024 | 9.32 | 0.02 | 0.22% | 9.37 | 9.37 | 9.32 | 26 |
Sep 05 2024 | 9.30 | 0.09 | 0.98% | 9.31 | 9.31 | 9.30 | 5 |
Sep 04 2024 | 9.21 | 0.11 | 1.21% | 9.21 | 9.21 | 9.21 | 2 |
Sep 03 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 0 |
Sep 02 2024 | 9.10 | -0.01 | -0.11% | 9.11 | 9.11 | 9.10 | 27 |
Aug 30 2024 | 9.11 | -0.49 | -5.10% | 9.40 | 9.40 | 9.11 | 7 |
Aug 29 2024 | 9.60 | 0.11 | 1.16% | 9.59 | 9.60 | 9.59 | 9 |
Aug 28 2024 | 9.49 | 0.34 | 3.72% | 9.49 | 9.49 | 9.49 | 1 |
Aug 27 2024 | 9.15 | -0.10 | -1.08% | 9.15 | 9.15 | 9.15 | 1 |
Aug 26 2024 | 9.25 | 0.10 | 1.09% | 9.25 | 9.25 | 9.25 | 7 |
Aug 23 2024 | 9.15 | -0.21 | -2.24% | 9.40 | 9.40 | 9.15 | 7 |
Aug 22 2024 | 9.36 | -0.13 | -1.37% | 9.36 | 9.36 | 9.36 | 10 |
Aug 21 2024 | 9.49 | 0.00 | 0.00% | 9.49 | 9.49 | 9.49 | 0 |
Aug 20 2024 | 9.49 | 0.34 | 3.72% | 9.50 | 9.50 | 9.49 | 19 |
Aug 19 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.15 | 50 |
Aug 16 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.15 | 0 |
Aug 15 2024 | 9.15 | 0.00 | 0.00% | 9.25 | 9.25 | 9.15 | 5 |
Aug 14 2024 | 9.15 | -0.25 | -2.66% | 9.15 | 9.15 | 9.15 | 1 |
Aug 13 2024 | 9.40 | 0.10 | 1.08% | 9.40 | 9.40 | 9.40 | 1 |
Aug 12 2024 | 9.30 | -0.60 | -6.06% | 9.16 | 9.30 | 9.16 | 10 |
Aug 09 2024 | 9.90 | 0.59 | 6.34% | 9.42 | 9.90 | 9.16 | 10 |
Aug 08 2024 | 9.31 | -1.15 | -10.99% | 10.25 | 10.37 | 9.31 | 59 |
Aug 07 2024 | 10.46 | 0.31 | 3.05% | 10.46 | 10.46 | 10.46 | 3 |
Aug 06 2024 | 10.15 | -0.20 | -1.93% | 10.15 | 10.15 | 10.15 | 3 |
Aug 05 2024 | 10.35 | 0.00 | 0.00% | 10.46 | 10.46 | 10.35 | 19 |
Aug 02 2024 | 10.35 | 0.05 | 0.49% | 10.35 | 10.35 | 10.35 | 14 |
Aug 01 2024 | 10.30 | -0.16 | -1.53% | 10.34 | 10.34 | 10.30 | 4 |
Jul 31 2024 | 10.46 | 0.53 | 5.34% | 10.46 | 10.46 | 10.46 | 2 |
Jul 30 2024 | 9.93 | -0.21 | -2.07% | 9.93 | 9.93 | 9.93 | 3 |
Jul 29 2024 | 10.14 | -0.06 | -0.59% | 9.99 | 10.25 | 9.99 | 6 |
Jul 26 2024 | 10.20 | 1.20 | 13.33% | 10.00 | 10.20 | 10.00 | 14 |
Jul 25 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.01 | 9.00 | 6 |
Jul 24 2024 | 9.00 | -0.52 | -5.46% | 10.00 | 10.00 | 9.00 | 26 |
Jul 23 2024 | 9.52 | 0.00 | 0.00% | 9.52 | 9.52 | 9.52 | 0 |
Jul 22 2024 | 9.52 | 0.02 | 0.21% | 9.52 | 9.52 | 9.52 | 53 |
Jul 19 2024 | 9.50 | 0.61 | 6.86% | 8.90 | 9.50 | 8.77 | 62 |
Jul 18 2024 | 8.89 | 0.00 | 0.00% | 8.88 | 8.89 | 8.88 | 103 |
Jul 17 2024 | 8.89 | -0.08 | -0.89% | 8.65 | 8.89 | 8.65 | 10 |
Jul 16 2024 | 8.97 | 0.02 | 0.22% | 8.97 | 8.97 | 8.97 | 6 |
Jul 15 2024 | 8.95 | 0.13 | 1.47% | 8.94 | 8.95 | 8.85 | 30 |
Jul 12 2024 | 8.82 | -0.02 | -0.23% | 8.82 | 8.82 | 8.82 | 19 |
Jul 11 2024 | 8.84 | 0.00 | 0.00% | 8.84 | 8.84 | 8.84 | 0 |
Jul 10 2024 | 8.84 | 0.02 | 0.23% | 8.84 | 8.84 | 8.84 | 2 |
Jul 09 2024 | 8.82 | 0.02 | 0.23% | 8.82 | 8.82 | 8.82 | 1 |
Jul 08 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 0 |
Jul 05 2024 | 8.80 | 0.29 | 3.41% | 8.80 | 8.80 | 8.80 | 2 |
Jul 04 2024 | 8.51 | -0.04 | -0.47% | 8.52 | 8.52 | 8.51 | 79 |
Jul 03 2024 | 8.55 | -0.25 | -2.84% | 8.80 | 8.80 | 8.55 | 25 |
Jul 02 2024 | 8.80 | -1.03 | -10.48% | 9.63 | 9.63 | 8.80 | 137 |
Jul 01 2024 | 9.83 | 0.38 | 4.02% | 9.83 | 9.83 | 9.83 | 18 |
Jun 28 2024 | 9.45 | 0.42 | 4.65% | 9.79 | 9.79 | 9.45 | 18 |
Jun 27 2024 | 9.03 | -0.80 | -8.14% | 9.85 | 10.00 | 9.01 | 62 |
Jun 26 2024 | 9.83 | 0.00 | 0.00% | 9.85 | 9.85 | 9.83 | 8 |
Jun 25 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 3 |
Jun 24 2024 | 9.83 | 0.48 | 5.13% | 9.37 | 9.83 | 9.37 | 6 |