Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mercer Internat (MERC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.76 1.78 1.685 1.69 40,275
5th Feb 2026 (Thu) 1.88 1.88 1.665 1.68 17,774
4th Feb 2026 (Wed) 1.89 1.925 1.84 1.88 39,910
3rd Feb 2026 (Tue) 1.95 1.95 1.81 1.83 32,812
2nd Feb 2026 (Mon) 2.03 2.06 1.94 1.94 24,650
30th Jan 2026 (Fri) 2.07 2.11 2.01 2.03 24,228
29th Jan 2026 (Thu) 2.135 2.155 2.04 2.11 18,867
28th Jan 2026 (Wed) 2.185 2.185 2.11 2.19 28,150
27th Jan 2026 (Tue) 2.40 2.40 2.19 2.19 41,292
26th Jan 2026 (Mon) 2.42 2.51 2.355 2.38 23,723
23rd Jan 2026 (Fri) 2.45 2.515 2.435 2.46 31,973
22nd Jan 2026 (Thu) 2.56 2.59 2.435 2.45 26,933
21st Jan 2026 (Wed) 2.41 2.56 2.36 2.48 35,505
20th Jan 2026 (Tue) 2.74 2.74 2.535 2.54 25,412
19th Jan 2026 (Mon) 2.74 2.85 2.72 2.79 35,305
16th Jan 2026 (Fri) 2.74 2.85 2.72 2.79 35,305
15th Jan 2026 (Thu) 2.605 2.82 2.605 2.74 85,146
14th Jan 2026 (Wed) 2.60 2.66 2.57 2.66 24,136
13th Jan 2026 (Tue) 2.54 2.67 2.53 2.55 47,121
12th Jan 2026 (Mon) 2.52 2.555 2.475 2.55 25,109
9th Jan 2026 (Fri) 2.44 2.55 2.40 2.55 44,004
8th Jan 2026 (Thu) 2.40 2.495 2.40 2.42 42,610
7th Jan 2026 (Wed) 2.28 2.435 2.26 2.41 42,149
6th Jan 2026 (Tue) 2.14 2.295 2.125 2.26 64,720
5th Jan 2026 (Mon) 1.99 2.19 1.99 2.14 29,114
2nd Jan 2026 (Fri) 1.97 2.00 1.935 1.96 31,673
1st Jan 2026 (Thu) 2.01 2.015 1.98 1.98 14,746
31st Dec 2025 (Wed) 2.01 2.015 1.98 1.98 14,746
30th Dec 2025 (Tue) 2.02 2.07 2.01 2.02 12,611
29th Dec 2025 (Mon) 2.03 2.04 1.985 2.00 17,487
26th Dec 2025 (Fri) 2.01 2.075 2.01 2.05 16,216
25th Dec 2025 (Thu) 2.06 2.065 1.99 2.04 14,522
24th Dec 2025 (Wed) 2.06 2.065 1.99 2.04 14,522
23rd Dec 2025 (Tue) 2.02 2.085 2.005 2.09 15,844
22nd Dec 2025 (Mon) 2.015 2.065 1.995 2.03 24,735
19th Dec 2025 (Fri) 2.13 2.14 2.045 2.08 45,800
18th Dec 2025 (Thu) 1.92 2.03 1.92 1.99 32,160
17th Dec 2025 (Wed) 1.85 1.915 1.80 1.91 39,262
16th Dec 2025 (Tue) 1.84 1.895 1.815 1.87 26,898
15th Dec 2025 (Mon) 1.91 1.95 1.87 1.88 91,460
12th Dec 2025 (Fri) 2.10 2.11 1.94 1.96 43,037
11th Dec 2025 (Thu) 2.22 2.225 2.075 2.10 111,000
10th Dec 2025 (Wed) 2.10 2.14 1.995 2.08 68,955
9th Dec 2025 (Tue) 1.805 1.84 1.785 1.83 18,337
8th Dec 2025 (Mon) 1.85 1.86 1.81 1.83 30,029
FTSE 100 Latest
Value10,369.75
Change60.53