Mercer Int

MERC
🏛️ usa →
2.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.88 12.01 11.74 11.99 0.4M
2021-12-30 11.74 11.91 11.55 11.83 0.1M
2021-12-29 11.59 11.82 11.59 11.69 0.3M
2021-12-28 11.73 11.81 11.53 11.55 0.6M
2021-12-27 11.52 11.77 11.44 11.76 0.1M
2021-12-23 11.28 11.63 11.26 11.49 0.3M
2021-12-22 11.11 11.36 10.95 11.28 0.1M
2021-12-21 10.95 11.18 10.95 11.13 0.1M
2021-12-20 11.28 11.32 10.82 10.87 0.4M
2021-12-17 11.22 11.60 11.05 11.44 1.4M
2021-12-16 11.39 11.45 11.14 11.20 0.2M
2021-12-15 11.10 11.31 10.87 11.29 0.3M
2021-12-14 11.49 11.51 11.00 11.17 0.3M
2021-12-13 11.59 11.71 11.39 11.49 0.2M
2021-12-10 11.75 11.92 11.49 11.61 0.5M
2021-12-09 11.70 11.77 11.52 11.72 0.1M
2021-12-08 11.96 12.16 11.75 11.79 0.2M
2021-12-07 11.80 12.00 11.80 11.87 0.3M
2021-12-06 11.52 11.87 11.49 11.73 0.3M
2021-12-03 11.35 11.40 11.01 11.36 0.2M
2021-12-02 11.00 11.28 10.87 11.28 0.2M
2021-12-01 11.01 11.30 10.83 10.86 0.2M
2021-11-30 10.99 11.18 10.62 10.70 0.3M
2021-11-29 11.20 11.34 11.06 11.18 0.2M
2021-11-26 11.05 11.19 10.64 11.14 0.1M
2021-11-24 11.20 11.34 11.13 11.15 0.1M
2021-11-23 10.95 11.21 10.94 11.18 0.2M
2021-11-22 10.78 11.02 10.74 10.93 0.2M
2021-11-19 11.01 11.10 10.76 10.77 0.2M
2021-11-18 11.18 11.27 11.04 11.10 0.2M
2021-11-17 11.00 11.27 10.77 11.21 0.2M
2021-11-16 10.79 11.08 10.73 11.04 0.2M
2021-11-15 11.14 11.14 10.74 10.86 0.3M
2021-11-12 11.18 11.32 10.88 10.90 0.1M
2021-11-11 11.21 11.32 11.10 11.18 0.2M
2021-11-10 11.34 11.34 11.04 11.22 0.2M
2021-11-09 10.86 11.30 10.60 11.29 0.5M
2021-11-08 10.33 10.56 10.25 10.54 0.6M
2021-11-05 10.51 10.71 10.36 10.40 0.4M
2021-11-04 10.68 10.68 10.20 10.42 0.5M
2021-11-03 10.63 10.89 10.60 10.65 0.3M
2021-11-02 10.69 10.69 10.35 10.57 0.6M
2021-11-01 10.22 10.77 9.51 10.75 0.9M
2021-10-29 11.12 11.12 9.67 10.77 0.6M
2021-10-28 10.63 11.16 10.43 10.95 0.5M
2021-10-27 10.60 10.91 10.41 10.54 0.5M
2021-10-26 10.34 10.35 10.16 10.25 0.3M
2021-10-25 10.05 10.39 10.04 10.28 0.3M
2021-10-22 10.26 10.55 10.26 10.34 0.2M
2021-10-21 10.17 10.34 10.09 10.30 0.5M
2021-10-20 10.34 10.49 10.14 10.17 0.3M
2021-10-19 10.70 10.70 10.07 10.31 0.4M
2021-10-18 10.30 10.69 10.14 10.66 0.4M
2021-10-15 10.88 10.88 10.27 10.28 0.3M
2021-10-14 11.05 11.07 10.70 10.74 0.2M
2021-10-13 11.18 11.20 10.74 11.00 0.6M
2021-10-12 11.54 11.63 10.82 11.21 0.6M
2021-10-11 11.60 11.80 11.49 11.51 0.1M
2021-10-08 11.40 11.55 11.38 11.54 0.1M
2021-10-07 11.30 11.39 11.16 11.34 0.2M
2021-10-06 11.34 11.60 11.03 11.21 0.3M
2021-10-05 11.63 11.63 11.32 11.49 0.3M
2021-10-04 11.72 11.92 11.40 11.55 0.6M
2021-10-01 11.64 11.76 11.53 11.64 0.3M
2021-09-30 12.17 12.24 11.59 11.59 0.3M
2021-09-29 12.20 12.42 11.97 12.07 0.2M
2021-09-28 12.12 12.48 11.95 12.29 0.3M
2021-09-27 12.29 12.47 12.21 12.32 0.2M
2021-09-24 12.11 12.42 12.05 12.21 0.3M
2021-09-23 11.81 12.26 11.81 12.19 0.3M
2021-09-22 11.47 11.99 11.47 11.75 0.4M
2021-09-21 11.24 11.48 11.08 11.46 0.2M
2021-09-20 10.78 11.21 10.65 11.19 0.3M
2021-09-17 11.05 11.15 10.72 11.05 0.7M
2021-09-16 11.20 11.27 11.01 11.06 0.2M
2021-09-15 10.96 11.21 10.93 11.21 0.3M
2021-09-14 11.16 11.16 10.86 10.97 0.3M
2021-09-13 11.36 11.38 11.05 11.07 0.2M
2021-09-10 11.30 11.49 11.18 11.28 0.1M
2021-09-09 11.18 11.34 11.01 11.27 0.2M
2021-09-08 11.32 11.38 11.17 11.21 0.2M
2021-09-07 11.53 11.53 11.22 11.22 0.4M
2021-09-03 11.45 11.55 11.33 11.51 0.2M
2021-09-02 11.39 11.52 11.30 11.43 0.2M
2021-09-01 11.41 11.63 11.19 11.40 0.2M
2021-08-31 11.48 11.48 11.32 11.38 0.3M
2021-08-30 11.60 11.60 11.36 11.45 0.1M
2021-08-27 11.37 11.75 11.36 11.72 0.2M
2021-08-26 11.57 11.61 11.33 11.35 0.2M
2021-08-25 11.35 11.61 11.24 11.54 0.1M
2021-08-24 11.11 11.32 11.11 11.27 0.2M
2021-08-23 11.22 11.51 11.10 11.11 0.2M
2021-08-20 11.00 11.28 10.88 11.25 0.5M
2021-08-19 10.70 11.05 10.58 11.02 0.3M
2021-08-18 11.03 11.18 10.83 10.86 0.1M
2021-08-17 11.16 11.23 11.01 11.03 0.2M
2021-08-16 11.30 11.43 11.05 11.27 0.2M
2021-08-13 11.62 11.62 11.33 11.40 0.6M
2021-08-12 11.94 11.94 11.38 11.58 0.1M
2021-08-11 11.75 11.76 11.50 11.63 0.1M
2021-08-10 11.47 11.74 11.39 11.71 0.1M
2021-08-09 11.53 11.63 11.29 11.52 0.3M
2021-08-06 11.68 11.73 11.45 11.57 0.1M
2021-08-05 11.62 11.71 11.40 11.42 0.3M
2021-08-04 11.77 11.87 11.50 11.59 0.2M
2021-08-03 11.80 12.02 11.44 11.78 0.3M
2021-08-02 11.64 12.15 11.48 11.50 0.3M
2021-07-30 11.83 11.90 11.12 11.63 0.3M
2021-07-29 11.79 12.05 11.65 11.91 0.3M
2021-07-28 11.59 11.77 11.45 11.67 0.3M
2021-07-27 11.50 11.64 11.33 11.53 0.2M
2021-07-26 11.45 11.64 11.45 11.59 0.1M
2021-07-23 11.53 11.92 11.33 11.45 0.1M
2021-07-22 11.76 11.76 11.37 11.38 0.1M
2021-07-21 11.55 12.05 11.55 11.68 0.2M
2021-07-20 11.27 11.73 11.14 11.45 0.2M
2021-07-19 11.42 11.42 10.94 11.21 0.2M
2021-07-16 12.25 12.25 11.66 11.67 0.3M
2021-07-15 12.16 12.27 12.00 12.20 0.2M
2021-07-14 12.15 12.58 12.10 12.25 0.1M
2021-07-13 12.10 12.39 11.87 12.09 0.2M
2021-07-12 12.06 12.33 12.06 12.21 0.2M
2021-07-09 11.83 12.23 11.68 12.15 0.2M
2021-07-08 12.00 12.23 11.72 11.94 0.2M
2021-07-07 12.07 12.40 12.00 12.13 0.2M
2021-07-06 12.44 12.44 12.07 12.07 0.2M
2021-07-02 12.64 12.69 12.43 12.50 0.1M
2021-07-01 12.74 12.85 12.62 12.68 0.2M
2021-06-30 12.61 12.83 12.50 12.75 0.1M
2021-06-29 12.34 12.61 12.33 12.50 0.2M
2021-06-28 12.77 12.79 12.38 12.48 0.2M
2021-06-25 12.77 13.00 12.56 12.82 0.3M
2021-06-24 12.46 12.79 12.42 12.77 0.2M
2021-06-23 12.53 12.79 12.43 12.45 0.3M
2021-06-22 12.63 12.83 12.31 12.48 0.2M
2021-06-21 12.45 12.70 12.35 12.60 0.2M
2021-06-18 12.71 12.75 12.26 12.33 0.4M
2021-06-17 13.16 13.34 12.74 12.85 0.1M
2021-06-16 13.52 13.67 13.16 13.26 0.2M
2021-06-15 13.43 13.61 13.28 13.61 0.1M
2021-06-14 13.93 14.06 13.44 13.50 0.4M
2021-06-11 13.55 13.87 13.55 13.73 0.2M
2021-06-10 13.64 13.86 13.49 13.49 0.2M
2021-06-09 13.35 13.74 13.24 13.72 0.3M
2021-06-08 13.42 13.58 13.35 13.37 0.2M
2021-06-07 13.77 13.98 13.39 13.42 0.2M
2021-06-04 14.01 14.05 13.66 13.73 0.1M
2021-06-03 14.33 14.33 13.92 14.02 0.2M
2021-06-02 14.57 14.61 14.27 14.39 0.2M
2021-06-01 15.04 15.18 14.48 14.60 0.2M
2021-05-28 14.69 14.91 14.49 14.84 0.2M
2021-05-27 14.65 14.88 14.59 14.68 0.3M
2021-05-26 14.20 14.68 14.00 14.50 0.4M
2021-05-25 14.70 14.91 14.21 14.24 0.3M
2021-05-24 14.72 14.72 14.47 14.55 0.2M
2021-05-21 14.94 14.99 14.62 14.67 0.2M
2021-05-20 15.05 15.07 14.68 14.87 0.2M
2021-05-19 14.86 15.13 14.48 15.06 0.2M
2021-05-18 15.03 15.25 14.89 15.07 0.2M
2021-05-17 15.22 15.22 14.82 15.05 0.2M
2021-05-14 15.52 15.65 15.17 15.26 0.2M
2021-05-13 15.03 15.69 15.03 15.51 0.3M
2021-05-12 15.95 16.01 15.07 15.17 0.3M
2021-05-11 15.91 16.18 15.60 15.82 0.2M
2021-05-10 16.24 16.70 16.10 16.15 0.4M
2021-05-07 15.92 16.39 15.71 15.91 0.2M
2021-05-06 15.97 16.38 15.66 16.01 0.6M
2021-05-05 16.16 16.27 15.82 15.84 0.3M
2021-05-04 15.96 16.40 15.78 16.15 0.4M
2021-05-03 16.52 16.65 15.75 16.16 0.5M
2021-04-30 17.07 18.14 16.47 16.49 0.5M
2021-04-29 17.33 17.84 16.50 16.80 0.4M
2021-04-28 17.51 17.78 16.93 17.14 0.3M
2021-04-27 17.30 17.52 17.06 17.37 0.5M
2021-04-26 17.06 17.57 17.04 17.27 0.4M
2021-04-23 15.37 17.05 15.25 16.86 0.5M
2021-04-22 16.25 16.40 16.00 16.06 0.4M
2021-04-21 15.75 16.32 15.75 16.31 0.4M
2021-04-20 16.24 16.46 15.52 15.71 0.2M
2021-04-19 16.05 16.39 15.90 16.20 0.4M
2021-04-16 15.93 16.07 15.84 16.00 0.3M
2021-04-15 15.84 15.98 15.59 15.79 0.2M
2021-04-14 15.39 15.95 15.39 15.68 0.3M
2021-04-13 15.70 15.78 15.29 15.41 0.2M
2021-04-12 15.81 16.15 15.66 15.69 0.2M
2021-04-09 15.88 16.00 15.55 15.78 0.4M
2021-04-08 15.83 15.91 15.50 15.90 0.3M
2021-04-07 15.24 16.40 15.24 15.65 0.3M
2021-04-06 15.11 15.30 14.99 14.99 0.1M
2021-04-05 14.68 15.16 14.54 15.05 0.1M
2021-04-01 14.39 14.68 14.26 14.62 0.1M
2021-03-31 14.49 14.89 14.39 14.39 0.2M
2021-03-30 14.07 14.90 13.79 14.61 0.4M
2021-03-29 14.87 15.28 14.45 14.54 0.2M
2021-03-26 14.34 14.94 14.34 14.83 0.1M
2021-03-25 13.58 14.30 13.51 14.16 0.2M
2021-03-24 13.90 14.99 13.37 13.73 0.2M
2021-03-23 14.41 14.64 13.73 13.81 0.2M
2021-03-22 14.27 14.76 13.96 14.44 0.2M
2021-03-19 14.64 14.90 14.14 14.38 0.9M
2021-03-18 15.00 15.27 14.45 14.53 0.2M
2021-03-17 14.64 15.21 14.59 15.05 0.4M
2021-03-16 15.33 15.37 14.85 15.17 0.4M
2021-03-15 15.87 15.88 15.31 15.37 0.1M
2021-03-12 15.94 16.08 15.80 15.88 0.2M
2021-03-11 15.77 16.00 15.62 15.90 0.2M
2021-03-10 15.86 16.00 15.52 15.59 0.2M
2021-03-09 16.15 16.70 15.69 15.87 0.4M
2021-03-08 15.47 16.08 15.12 15.99 0.3M
2021-03-05 14.83 15.34 14.17 15.34 0.3M
2021-03-04 15.20 15.38 14.33 14.84 0.4M
2021-03-03 15.89 16.05 15.06 15.24 0.2M
2021-03-02 15.67 16.67 15.53 15.73 0.8M
2021-03-01 16.20 16.35 15.40 15.68 1.0M
2021-02-26 14.00 15.68 13.39 15.37 0.6M
2021-02-25 13.80 14.86 13.80 14.10 0.5M
2021-02-24 13.49 13.91 13.49 13.82 0.2M
2021-02-23 13.74 13.74 13.06 13.46 0.2M
2021-02-22 13.44 13.76 13.22 13.69 0.1M
2021-02-19 13.26 13.50 12.99 13.42 0.2M
2021-02-18 13.25 13.52 13.05 13.11 0.2M
2021-02-17 13.07 13.66 12.81 13.06 0.2M
2021-02-16 13.96 14.00 13.30 13.58 0.4M
2021-02-12 13.70 13.98 13.54 13.72 0.2M
2021-02-11 13.40 13.73 13.17 13.72 0.3M
2021-02-10 13.04 13.44 12.81 13.33 0.2M
2021-02-09 12.99 13.44 12.90 13.03 0.3M
2021-02-08 12.46 12.76 12.30 12.75 0.1M
2021-02-05 12.17 12.56 12.16 12.23 0.2M
2021-02-04 12.40 12.42 11.91 12.01 0.2M
2021-02-03 11.94 12.27 11.67 12.25 0.1M
2021-02-02 12.01 12.06 11.59 11.96 0.1M
2021-02-01 11.40 12.01 11.36 11.87 0.2M
2021-01-29 11.07 11.53 10.96 11.30 0.2M
2021-01-28 11.26 11.26 11.02 11.05 0.4M
2021-01-27 11.52 11.53 11.12 11.16 0.2M
2021-01-26 11.83 11.90 11.50 11.78 0.5M
2021-01-25 12.01 12.08 11.59 11.72 0.2M
2021-01-22 12.14 12.24 11.87 12.00 0.2M
2021-01-21 12.41 12.55 12.18 12.27 0.2M
2021-01-20 11.59 12.51 11.50 12.44 0.2M
2021-01-19 11.58 11.67 11.18 11.44 0.3M
2021-01-15 11.22 11.62 11.22 11.55 0.4M
2021-01-14 11.46 11.84 11.22 11.35 0.4M
2021-01-13 11.22 11.46 11.10 11.40 0.2M
2021-01-12 11.27 11.59 11.21 11.46 0.4M
2021-01-11 11.15 11.44 11.10 11.20 0.2M
2021-01-08 11.74 11.74 10.95 11.28 0.4M
2021-01-07 11.46 11.54 10.99 11.47 0.3M
2021-01-06 10.88 11.45 10.88 11.39 0.4M
2021-01-05 10.25 10.85 10.20 10.70 0.5M
2021-01-04 10.37 10.54 10.04 10.26 0.5M