Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MERC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 28,532 |
| May 02 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 239,080 |
| May 01 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 124,441 |
| Apr 30 2024 | 34.00 | 1.00 | 3.03% | 33.50 | 34.00 | 33.50 | 243,429 |
| Apr 29 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 33.50 | 33.00 | 50,508 |
| Apr 26 2024 | 33.50 | -0.20 | -0.59% | 33.70 | 33.70 | 33.50 | 172,078 |
| Apr 25 2024 | 33.70 | 0.20 | 0.60% | 33.50 | 33.70 | 33.50 | 597,677 |
| Apr 24 2024 | 33.50 | -1.00 | -2.90% | 34.50 | 34.50 | 33.50 | 552,361 |
| Apr 23 2024 | 34.50 | 2.50 | 7.81% | 34.50 | 35.00 | 34.30 | 586,227 |
| Apr 22 2024 | 32.00 | -3.00 | -8.57% | 35.00 | 35.00 | 32.00 | 596,219 |
| Apr 19 2024 | 35.00 | -0.60 | -1.69% | 35.00 | 35.00 | 35.00 | 591,797 |
| Apr 18 2024 | 35.60 | 0.60 | 1.71% | 35.00 | 35.60 | 35.00 | 863,644 |
| Apr 17 2024 | 35.00 | -0.40 | -1.13% | 35.00 | 35.00 | 35.00 | 46,126 |
| Apr 16 2024 | 35.40 | -0.10 | -0.28% | 35.50 | 35.50 | 34.70 | 3,031,510 |
| Apr 15 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 812,805 |
| Apr 12 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 517,476 |
| Apr 11 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 675,289 |
| Apr 10 2024 | 35.50 | 1.50 | 4.41% | 34.50 | 35.50 | 34.50 | 966,464 |
| Apr 09 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 1,387,091 |
| Apr 08 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 382,943 |
| Apr 05 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 146,600 |
| Apr 04 2024 | 34.00 | -1.00 | -2.86% | 34.00 | 34.00 | 34.00 | 560,356 |
| Apr 03 2024 | 35.00 | 1.50 | 4.48% | 33.50 | 35.00 | 33.50 | 3,934,152 |
| Apr 02 2024 | 33.50 | 0.40 | 1.21% | 33.10 | 33.50 | 33.10 | 1,321,359 |
| Mar 28 2024 | 33.10 | 0.30 | 0.91% | 32.80 | 33.10 | 32.80 | 149,495 |
| Mar 27 2024 | 32.80 | -0.20 | -0.61% | 32.50 | 32.80 | 32.50 | 1,095,230 |
| Mar 26 2024 | 33.00 | 0.90 | 2.80% | 32.10 | 33.00 | 32.10 | 482,015 |
| Mar 25 2024 | 32.10 | -0.30 | -0.93% | 32.00 | 32.20 | 32.00 | 678,588 |
| Mar 22 2024 | 32.40 | -0.60 | -1.82% | 32.50 | 33.50 | 31.80 | 839,685 |
| Mar 21 2024 | 33.00 | 0.50 | 1.54% | 32.50 | 33.00 | 32.50 | 3,658,549 |
| Mar 20 2024 | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.00 | 691,544 |
| Mar 19 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 80,648 |
| Mar 18 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 349,858 |
| Mar 15 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 33.50 | 32.00 | 346,586 |
| Mar 14 2024 | 32.00 | -1.60 | -4.76% | 32.00 | 33.60 | 32.00 | 458,443 |
| Mar 13 2024 | 33.60 | 2.10 | 6.67% | 31.50 | 33.60 | 31.50 | 1,747,596 |
| Mar 12 2024 | 31.50 | 1.00 | 3.28% | 30.50 | 31.50 | 30.50 | 957,496 |
| Mar 11 2024 | 30.50 | 0.20 | 0.66% | 30.30 | 30.50 | 30.30 | 641,858 |
| Mar 08 2024 | 30.30 | 0.30 | 1.00% | 30.20 | 30.40 | 30.00 | 5,030,956 |
| Mar 07 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 1,736,766 |
| Mar 06 2024 | 30.00 | 0.60 | 2.04% | 29.90 | 30.00 | 29.90 | 431,157 |
| Mar 05 2024 | 29.40 | -0.50 | -1.67% | 29.90 | 29.90 | 29.40 | 50,380 |
| Mar 04 2024 | 29.90 | 0.50 | 1.70% | 29.90 | 29.90 | 29.40 | 185,213 |
| Mar 01 2024 | 29.40 | -0.50 | -1.67% | 29.90 | 29.90 | 29.40 | 286,231 |
| Feb 29 2024 | 29.90 | 1.30 | 4.55% | 29.50 | 30.50 | 29.50 | 329,154 |
| Feb 28 2024 | 28.60 | 0.00 | 0.00% | 28.60 | 28.60 | 28.60 | 171,865 |
| Feb 27 2024 | 28.60 | 0.00 | 0.00% | 28.60 | 28.60 | 28.60 | 187,052 |
| Feb 26 2024 | 28.60 | 0.00 | 0.00% | 28.60 | 28.60 | 28.60 | 74,556 |
| Feb 23 2024 | 28.60 | 0.10 | 0.35% | 28.60 | 28.60 | 28.60 | 366,700 |
| Feb 22 2024 | 28.50 | -0.80 | -2.73% | 29.30 | 29.30 | 28.50 | 991,335 |
| Feb 21 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 7,824,976 |
| Feb 20 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 28.70 | 408,359 |
| Feb 19 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 28.70 | 5,821 |
| Feb 16 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 11,690 |
| Feb 15 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 14,147 |
| Feb 14 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 253,007 |
| Feb 13 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 126,000 |
| Feb 12 2024 | 29.30 | -0.20 | -0.68% | 29.50 | 29.50 | 29.30 | 96,264 |
| Feb 09 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 93,888 |
| Feb 08 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 276,620 |
| Feb 07 2024 | 29.50 | -0.50 | -1.67% | 30.00 | 30.00 | 29.50 | 193,008 |
| Feb 06 2024 | 30.00 | -0.50 | -1.64% | 30.50 | 30.50 | 29.50 | 476,417 |
| Feb 05 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 626,740 |
