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
28th Sep 2026 (Mon) 0.3168 0.3265 0.3049 0.318 36,306
25th Sep 2026 (Fri) 0.33 0.33 0.3166 0.3201 30,412
24th Sep 2026 (Thu) 0.3151 0.3314 0.3151 0.322 29,720
23rd Sep 2026 (Wed) 0.321 0.3282 0.3094 0.3227 26,528
22nd Sep 2026 (Tue) 0.341 0.3466 0.3239 0.3224 46,437
21st Sep 2026 (Mon) 0.3758 0.3892 0.3415 0.3425 104,573
18th Sep 2026 (Fri) 0.389 0.4062 0.375 0.3772 73,806
17th Sep 2026 (Thu) 0.38 0.3847 0.3747 0.3844 38,729
16th Sep 2026 (Wed) 0.3744 0.377 0.3495 0.372 62,195
15th Sep 2026 (Tue) 0.392 0.397 0.3814 0.387 35,032
14th Sep 2026 (Mon) 0.38 0.3991 0.38 0.3871 21,371
11th Sep 2026 (Fri) 0.3711 0.3905 0.3711 0.3902 138,705
10th Sep 2026 (Thu) 0.3654 0.3769 0.3601 0.3768 40,674
9th Sep 2026 (Wed) 0.3703 0.3883 0.3703 0.3836 32,230
8th Sep 2026 (Tue) 0.3742 0.3863 0.374 0.382 29,510
7th Sep 2026 (Mon) 0.36 0.38 0.3576 0.3773 42,883
4th Sep 2026 (Fri) 0.36 0.38 0.3576 0.3773 42,883
3rd Sep 2026 (Thu) 0.3554 0.3761 0.351 0.3646 52,685
2nd Sep 2026 (Wed) 0.38 0.387 0.35 0.3583 138,489
1st Sep 2026 (Tue) 0.3825 0.4005 0.3806 0.3874 46,568
31st Aug 2026 (Mon) 0.3841 0.425 0.38 0.3902 197,099
28th Aug 2026 (Fri) 0.3607 0.3992 0.3521 0.3858 433,741
27th Aug 2026 (Thu) 0.6497 0.6497 0.3751 0.39 7,133,967
26th Aug 2026 (Wed) 0.4211 0.4401 0.4038 0.413 1,944,684
25th Aug 2026 (Tue) 0.4101 0.4317 0.41 0.4265 17,515
24th Aug 2026 (Mon) 0.4202 0.4231 0.401 0.401 35,899
21st Aug 2026 (Fri) 0.4301 0.4367 0.42 0.4255 20,358
20th Aug 2026 (Thu) 0.4586 0.4586 0.4269 0.4299 50,573
19th Aug 2026 (Wed) 0.4702 0.481 0.453 0.4571 20,579
18th Aug 2026 (Tue) 0.4702 0.4815 0.4618 0.4689 12,043
17th Aug 2026 (Mon) 0.46 0.4894 0.4545 0.4867 13,153
14th Aug 2026 (Fri) 0.4951 0.498 0.4651 0.471 21,898
13th Aug 2026 (Thu) 0.4828 0.5142 0.4828 0.5038 17,193
12th Aug 2026 (Wed) 0.5002 0.507 0.4741 0.4822 29,368
11th Aug 2026 (Tue) 0.5428 0.5541 0.50 0.50 68,012
10th Aug 2026 (Mon) 0.57 0.5749 0.5102 0.51 34,622
7th Aug 2026 (Fri) 0.6172 0.618 0.55 0.5938 59,962
6th Aug 2026 (Thu) 0.6658 0.6776 0.65 0.6753 14,518
5th Aug 2026 (Wed) 0.7381 0.7381 0.6689 0.6769 3,868
4th Aug 2026 (Tue) 0.70 0.7451 0.70 0.7089 17,282
3rd Aug 2026 (Mon) 0.6511 0.6954 0.638 0.669 79,936
31st Jul 2026 (Fri) 0.5951 0.6333 0.5663 0.632 40,049
30th Jul 2026 (Thu) 0.62 0.62 0.5601 0.5901 59,218
29th Jul 2026 (Wed) 0.6601 0.6609 0.5917 0.6049 41,503
FTSE 100 Latest
Value10,684.88
Change-10.37