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
10th Jul 2026 (Fri) 0.62 0.6464 0.5901 0.6416 67,460
9th Jul 2026 (Thu) 0.6474 0.6501 0.595 0.6015 51,124
8th Jul 2026 (Wed) 0.6803 0.6803 0.5857 0.6475 210,448
7th Jul 2026 (Tue) 0.725 0.7326 0.65 0.6758 79,125
6th Jul 2026 (Mon) 0.7439 0.7593 0.6883 0.7537 186,936
3rd Jul 2026 (Fri) 0.6877 0.78 0.6877 0.78 0
2nd Jul 2026 (Thu) 0.6877 0.8097 0.6877 0.78 91,060
1st Jul 2026 (Wed) 0.652 0.6924 0.6516 0.6719 13,011
30th Jun 2026 (Tue) 0.6472 0.6735 0.6389 0.66 35,680
29th Jun 2026 (Mon) 0.69 0.69 0.6398 0.6451 61,459
26th Jun 2026 (Fri) 0.70 0.701 0.6695 0.6775 17,872
25th Jun 2026 (Thu) 0.731 0.731 0.6938 0.7079 21,970
24th Jun 2026 (Wed) 0.7336 0.7406 0.71 0.7275 16,497
23rd Jun 2026 (Tue) 0.7899 0.79 0.7152 0.7262 56,009
22nd Jun 2026 (Mon) 0.835 0.835 0.7628 0.7729 42,795
19th Jun 2026 (Fri) 0.917 0.917 0.8418 0.859 14,525
18th Jun 2026 (Thu) 0.917 0.917 0.8418 0.859 14,525
17th Jun 2026 (Wed) 0.9488 0.9532 0.8817 0.8836 39,506
16th Jun 2026 (Tue) 1.00 1.00 0.9055 0.892 33,021
15th Jun 2026 (Mon) 0.957 1.03 0.957 0.9925 41,675
12th Jun 2026 (Fri) 0.8999 0.95 0.89 0.898 64,943
11th Jun 2026 (Thu) 0.886 0.9067 0.8311 0.8892 13,339
10th Jun 2026 (Wed) 0.8244 0.8576 0.7901 0.849 30,825
9th Jun 2026 (Tue) 0.826 0.826 0.7624 0.7961 5,318
8th Jun 2026 (Mon) 0.86 0.879 0.79 0.799 33,778
5th Jun 2026 (Fri) 0.8902 0.8902 0.8358 0.84 15,371
4th Jun 2026 (Thu) 0.89 0.90 0.8609 0.8727 8,808
3rd Jun 2026 (Wed) 0.8823 0.9049 0.861 0.8675 25,709
2nd Jun 2026 (Tue) 0.9015 0.9661 0.9015 0.916 24,017
1st Jun 2026 (Mon) 0.97 0.97 0.8827 0.9189 54,652
29th May 2026 (Fri) 1.00 1.00 0.9274 0.93 46,047
28th May 2026 (Thu) 0.9501 1.02 0.9323 0.9744 25,488
27th May 2026 (Wed) 0.9941 1.00 0.96 0.9613 27,845
26th May 2026 (Tue) 1.06 1.08 1.00 0.9891 46,342
25th May 2026 (Mon) 0.99 1.04 0.99 1.04 43,148
22nd May 2026 (Fri) 0.99 1.04 0.99 1.04 43,148
21st May 2026 (Thu) 1.01 1.01 0.93 0.9727 75,701
20th May 2026 (Wed) 0.98 1.065 0.95 0.9999 127,992
19th May 2026 (Tue) 0.95 1.01 0.94 0.9742 42,650
18th May 2026 (Mon) 0.9501 0.982 0.9293 0.93 116,940
15th May 2026 (Fri) 0.935 0.9958 0.89 0.94 51,008
14th May 2026 (Thu) 0.8097 0.94 0.789 0.9338 61,373
13th May 2026 (Wed) 0.861 0.861 0.75 0.8129 141,120
12th May 2026 (Tue) 0.8501 0.8867 0.8201 0.88 35,786
11th May 2026 (Mon) 0.995 0.995 0.8408 0.8422 73,452
FTSE 100 Latest
Value10,497.29
Change24.84