Mercer Int

MERC
🏛️ usa →
2.84
Last Update: 2025-10-01
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
2022-12-30 11.46 11.65 11.33 11.64 0.3M
2022-12-29 11.62 11.86 11.46 11.51 0.3M
2022-12-28 11.84 11.99 11.49 11.54 0.3M
2022-12-27 11.78 11.83 11.53 11.80 0.2M
2022-12-23 11.66 11.96 11.56 11.79 0.2M
2022-12-22 11.87 12.01 11.47 11.67 0.3M
2022-12-21 12.01 12.11 11.80 11.95 0.4M
2022-12-20 11.87 12.19 11.79 11.93 0.4M
2022-12-19 12.14 12.33 11.72 11.84 0.3M
2022-12-16 11.76 12.10 11.57 12.02 1.8M
2022-12-15 12.18 12.21 11.72 11.81 0.4M
2022-12-14 12.30 12.52 12.06 12.36 0.4M
2022-12-13 12.45 12.70 12.17 12.29 0.3M
2022-12-12 12.10 12.38 12.01 12.33 0.5M
2022-12-09 12.05 12.57 12.02 12.12 0.7M
2022-12-08 12.89 13.10 11.84 12.14 1.5M
2022-12-07 13.59 13.84 13.53 13.57 0.2M
2022-12-06 13.77 13.98 13.37 13.55 0.4M
2022-12-05 13.67 13.80 13.49 13.71 0.2M
2022-12-02 13.64 14.05 13.47 13.78 0.4M
2022-12-01 13.81 14.01 13.59 13.64 0.3M
2022-11-30 14.00 14.00 12.94 13.80 0.7M
2022-11-29 13.79 14.20 13.77 14.00 0.4M
2022-11-28 14.00 14.20 13.75 13.78 0.4M
2022-11-25 14.05 14.20 14.02 14.10 0.2M
2022-11-23 13.83 14.12 13.63 14.05 0.5M
2022-11-22 13.69 13.93 13.64 13.92 0.5M
2022-11-21 13.41 13.81 13.26 13.53 0.3M
2022-11-18 13.69 14.09 13.41 13.46 0.2M
2022-11-17 13.49 13.84 13.39 13.56 0.2M
2022-11-16 13.75 13.84 13.46 13.65 0.3M
2022-11-15 13.99 14.20 13.78 13.85 0.3M
2022-11-14 13.89 14.11 13.52 13.86 0.3M
2022-11-11 14.05 14.19 13.88 13.92 0.3M
2022-11-10 13.57 13.97 13.51 13.89 0.3M
2022-11-09 13.41 13.56 13.19 13.23 0.3M
2022-11-08 13.62 13.69 13.45 13.53 0.3M
2022-11-07 13.42 13.75 13.35 13.64 0.3M
2022-11-04 13.07 13.49 13.05 13.37 0.6M
2022-11-03 12.58 12.96 12.36 12.81 0.4M
2022-11-02 12.88 13.43 12.56 12.73 0.7M
2022-11-01 13.50 13.56 12.82 12.90 0.6M
2022-10-31 13.85 14.34 13.37 13.42 0.7M
2022-10-28 13.98 14.43 13.63 13.90 0.7M
2022-10-27 14.72 14.97 14.30 14.61 0.6M
2022-10-26 14.73 14.85 14.51 14.59 0.3M
2022-10-25 14.54 14.92 14.51 14.66 0.3M
2022-10-24 14.22 14.61 14.14 14.60 0.4M
2022-10-21 13.70 14.33 13.63 14.30 0.3M
2022-10-20 13.51 13.99 13.51 13.69 0.4M
2022-10-19 14.28 14.28 13.35 13.62 0.7M
2022-10-18 14.47 14.69 14.12 14.36 0.8M
2022-10-17 14.50 14.68 14.29 14.30 0.5M
2022-10-14 14.53 14.74 14.28 14.33 0.5M
2022-10-13 13.81 14.39 13.77 14.38 0.4M
2022-10-12 13.85 14.13 13.67 14.03 0.4M
2022-10-11 13.58 14.02 13.54 13.83 0.7M
2022-10-10 13.57 14.00 13.57 13.71 0.5M
2022-10-07 13.58 13.64 13.17 13.56 0.8M
2022-10-06 13.35 13.71 13.33 13.65 0.7M
2022-10-05 13.16 13.63 13.15 13.49 0.6M
2022-10-04 13.08 13.44 12.87 13.41 0.7M
2022-10-03 12.57 13.35 12.57 12.91 0.8M
2022-09-30 12.54 12.96 12.30 12.30 1.8M
2022-09-29 12.10 12.37 11.76 12.32 0.8M
2022-09-28 11.82 12.29 11.82 12.20 0.7M
2022-09-27 11.76 11.96 11.46 11.95 0.7M
2022-09-26 11.91 12.20 11.68 11.76 0.7M
2022-09-23 12.07 12.13 11.67 11.94 0.5M
2022-09-22 12.45 12.52 12.30 12.38 0.6M
2022-09-21 12.58 12.63 12.14 12.38 0.5M
2022-09-20 13.07 13.10 12.59 12.66 0.6M
2022-09-19 13.24 13.44 13.17 13.34 0.4M
2022-09-16 13.38 13.52 13.09 13.45 2.2M
2022-09-15 13.53 13.64 13.19 13.31 0.4M
2022-09-14 13.76 13.89 13.51 13.64 0.5M
2022-09-13 14.21 14.38 13.72 13.73 0.4M
2022-09-12 14.29 14.72 14.29 14.47 0.5M
2022-09-09 14.09 14.46 13.90 14.26 0.6M
2022-09-08 15.96 16.01 13.75 14.07 1.4M
2022-09-07 16.32 16.34 15.75 16.07 0.8M
2022-09-06 16.19 16.43 16.07 16.34 0.9M
2022-09-02 16.71 17.09 16.08 16.14 0.8M
2022-09-01 16.08 16.56 15.93 16.45 0.7M
2022-08-31 15.73 16.32 15.73 16.22 0.7M
2022-08-30 15.89 16.05 15.63 15.81 0.4M
2022-08-29 16.00 16.13 15.79 15.86 0.3M
2022-08-26 16.62 16.62 16.19 16.25 0.4M
2022-08-25 16.10 16.69 15.98 16.68 0.3M
2022-08-24 15.87 16.16 15.81 16.04 0.2M
2022-08-23 15.60 15.93 15.59 15.90 0.3M
2022-08-22 16.16 16.42 15.32 15.68 0.6M
2022-08-19 16.83 16.85 16.66 16.70 0.2M
2022-08-18 16.70 16.89 16.63 16.86 0.3M
2022-08-17 16.91 17.01 16.55 16.77 0.3M
2022-08-16 16.75 17.25 16.65 17.05 0.8M
2022-08-15 17.34 17.50 16.58 16.68 0.7M
2022-08-12 16.67 17.39 16.67 17.29 1.2M
2022-08-11 16.14 16.52 15.92 16.26 1.6M
2022-08-10 15.50 15.98 15.36 15.93 0.7M
2022-08-09 15.26 15.50 15.15 15.46 0.4M
2022-08-08 15.25 15.67 15.25 15.27 0.3M
2022-08-05 14.92 15.29 14.80 15.11 0.3M
2022-08-04 14.84 14.98 14.54 14.97 0.4M
2022-08-03 15.25 15.37 14.83 14.90 0.4M
2022-08-02 16.28 16.37 14.96 15.10 0.4M
2022-08-01 16.36 16.41 16.05 16.15 0.5M
2022-07-29 16.50 16.81 15.91 15.96 0.5M
2022-07-28 16.23 16.25 15.72 16.14 0.6M
2022-07-27 16.26 16.42 15.89 15.96 0.2M
2022-07-26 16.26 16.82 16.18 16.19 0.5M
2022-07-25 15.43 16.27 15.43 16.21 0.6M
2022-07-22 15.35 15.50 14.82 15.19 0.4M
2022-07-21 15.87 15.88 15.02 15.44 0.4M
2022-07-20 14.53 15.88 14.48 15.73 1.1M
2022-07-19 14.12 14.65 14.05 14.57 0.3M
2022-07-18 14.04 14.29 13.92 14.00 0.2M
2022-07-15 13.97 14.04 13.69 13.93 0.1M
2022-07-14 13.67 13.86 13.48 13.74 0.1M
2022-07-13 13.66 13.96 13.60 13.90 0.1M
2022-07-12 13.95 14.24 13.72 13.83 0.1M
2022-07-11 13.99 14.11 13.80 13.86 0.2M
2022-07-08 14.02 14.21 13.82 14.06 0.2M
2022-07-07 14.11 14.53 13.99 13.99 0.4M
2022-07-06 13.21 14.07 12.90 13.86 0.7M
2022-07-05 13.15 13.20 11.97 12.39 0.9M
2022-07-01 13.09 13.33 12.96 13.30 0.2M
2022-06-30 12.80 13.23 12.76 13.15 0.2M
2022-06-29 13.12 13.41 12.87 12.97 0.2M
2022-06-28 13.22 13.55 13.11 13.11 0.2M
2022-06-27 13.07 13.28 12.97 13.13 0.1M
2022-06-24 12.87 13.21 12.70 12.97 0.2M
2022-06-23 13.32 13.32 12.79 12.83 0.3M
2022-06-22 13.31 13.52 12.96 13.37 0.3M
2022-06-21 13.63 13.97 13.50 13.63 0.2M
2022-06-17 13.43 13.68 13.18 13.34 1.2M
2022-06-16 13.90 14.01 13.22 13.43 0.3M
2022-06-15 14.14 14.36 13.90 14.17 0.2M
2022-06-14 14.29 14.37 13.94 14.02 0.2M
2022-06-13 14.25 14.46 13.90 14.11 0.3M
2022-06-10 15.62 15.62 14.58 14.65 0.3M
2022-06-09 16.45 16.45 15.92 15.94 0.3M
2022-06-08 16.10 16.47 15.71 16.44 0.3M
2022-06-07 15.77 16.15 15.62 16.09 0.2M
2022-06-06 15.30 16.03 15.26 15.85 0.5M
2022-06-03 14.86 15.37 14.84 15.09 0.2M
2022-06-02 14.71 14.92 14.54 14.88 0.2M
2022-06-01 14.75 14.82 14.51 14.67 0.2M
2022-05-31 14.90 14.97 14.65 14.77 0.3M
2022-05-27 14.73 15.05 14.73 14.93 0.2M
2022-05-26 14.25 14.77 14.25 14.74 0.2M
2022-05-25 13.87 14.40 13.87 14.25 0.2M
2022-05-24 14.30 14.66 13.80 13.98 0.3M
2022-05-23 14.28 14.59 14.22 14.40 0.2M
2022-05-20 15.03 15.11 14.07 14.24 0.3M
2022-05-19 14.75 15.11 14.62 14.87 0.3M
2022-05-18 15.24 15.44 14.84 14.95 0.5M
2022-05-17 15.36 15.63 15.27 15.48 0.2M
2022-05-16 14.75 15.15 14.69 15.08 0.3M
2022-05-13 14.71 15.07 14.56 14.85 0.3M
2022-05-12 14.73 15.16 14.45 14.71 0.3M
2022-05-11 14.98 15.22 14.75 14.86 0.2M
2022-05-10 15.38 15.60 14.72 14.91 0.3M
2022-05-09 15.46 15.79 15.23 15.26 0.3M
2022-05-06 16.13 16.25 15.62 15.81 0.3M
2022-05-05 16.59 16.85 15.99 16.28 0.6M
2022-05-04 16.44 16.70 16.19 16.56 0.7M
2022-05-03 15.47 16.40 15.47 16.34 0.6M
2022-05-02 16.18 16.27 15.11 15.46 0.3M
2022-04-29 16.78 17.05 15.55 16.01 0.5M
2022-04-28 15.94 16.37 15.49 16.31 0.4M
2022-04-27 15.55 15.88 15.45 15.79 0.3M
2022-04-26 16.08 16.40 15.50 15.56 0.3M
2022-04-25 15.64 16.12 15.22 16.07 0.4M
2022-04-22 16.63 16.73 15.85 15.91 0.6M
2022-04-21 16.63 17.06 16.49 16.63 0.7M
2022-04-20 16.25 17.17 16.23 16.37 0.7M
2022-04-19 15.58 16.35 15.57 16.11 0.7M
2022-04-18 15.57 15.99 15.50 15.54 0.3M
2022-04-14 14.92 16.20 14.86 15.63 0.9M
2022-04-13 14.56 14.94 14.40 14.84 0.3M
2022-04-12 14.38 14.60 14.30 14.43 0.4M
2022-04-11 14.25 14.56 14.21 14.28 0.4M
2022-04-08 14.18 14.37 14.09 14.17 0.4M
2022-04-07 13.88 14.18 13.65 14.18 0.4M
2022-04-06 13.67 13.90 13.50 13.56 0.4M
2022-04-05 13.75 14.02 13.68 13.77 0.2M
2022-04-04 14.07 14.08 13.76 13.91 0.2M
2022-04-01 13.93 14.15 13.83 14.13 0.3M
2022-03-31 14.06 14.19 13.93 13.95 0.2M
2022-03-30 14.18 14.38 13.97 14.07 0.2M
2022-03-29 14.22 14.43 14.15 14.16 0.4M
2022-03-28 14.52 14.56 14.24 14.29 0.4M
2022-03-25 14.44 14.80 14.31 14.41 0.4M
2022-03-24 14.39 14.70 14.29 14.38 0.2M
2022-03-23 14.23 14.44 14.16 14.23 0.2M
2022-03-22 14.67 14.75 14.19 14.19 0.2M
2022-03-21 14.35 14.66 14.31 14.51 0.2M
2022-03-18 14.02 14.40 13.82 14.38 0.7M
2022-03-17 13.87 14.07 13.44 14.03 0.2M
2022-03-16 14.04 14.21 13.61 13.86 0.3M
2022-03-15 14.35 14.38 13.80 13.84 0.3M
2022-03-14 14.53 14.95 14.17 14.35 0.3M
2022-03-11 14.33 14.66 14.31 14.53 0.4M
2022-03-10 13.57 14.31 13.39 14.19 0.4M
2022-03-09 13.20 13.54 13.06 13.54 0.3M
2022-03-08 12.64 13.23 12.52 12.99 0.3M
2022-03-07 12.78 13.08 12.61 12.65 0.3M
2022-03-04 13.06 13.06 12.69 12.90 0.2M
2022-03-03 13.37 13.41 13.05 13.23 0.2M
2022-03-02 13.04 13.29 12.81 13.29 0.2M
2022-03-01 13.36 13.43 12.97 13.06 0.3M
2022-02-28 13.30 13.39 13.14 13.37 0.3M
2022-02-25 13.11 13.44 12.99 13.35 0.2M
2022-02-24 12.91 13.20 12.79 13.11 0.2M
2022-02-23 13.72 14.00 13.13 13.17 0.3M
2022-02-22 13.17 13.79 12.89 13.54 0.5M
2022-02-18 13.22 14.07 12.97 13.13 0.5M
2022-02-17 12.91 13.28 12.75 13.25 0.5M
2022-02-16 12.85 13.04 12.71 12.95 0.2M
2022-02-15 12.61 12.95 12.49 12.85 0.2M
2022-02-14 12.66 12.79 12.41 12.47 0.3M
2022-02-11 12.30 12.94 12.30 12.56 0.4M
2022-02-10 12.27 12.76 12.25 12.44 0.3M
2022-02-09 12.67 12.70 12.37 12.38 0.2M
2022-02-08 12.32 12.66 12.32 12.53 0.3M
2022-02-07 12.41 12.80 12.28 12.37 0.2M
2022-02-04 12.16 12.66 12.12 12.33 0.2M
2022-02-03 12.55 12.83 12.09 12.13 0.2M
2022-02-02 12.52 12.86 12.24 12.73 0.3M
2022-02-01 12.22 12.71 12.22 12.47 0.4M
2022-01-31 12.04 12.30 11.75 12.15 0.5M
2022-01-28 11.07 11.15 10.83 11.15 0.1M
2022-01-27 11.01 11.29 10.91 10.97 0.2M
2022-01-26 11.35 11.42 10.98 11.02 0.2M
2022-01-25 11.41 11.47 11.07 11.33 0.2M
2022-01-24 11.12 11.50 10.94 11.48 0.2M
2022-01-21 11.69 11.81 11.27 11.43 0.2M
2022-01-20 11.88 12.00 11.65 11.70 0.2M
2022-01-19 12.08 12.09 11.86 11.88 0.1M
2022-01-18 12.48 12.50 12.00 12.03 0.1M
2022-01-14 12.22 12.50 12.16 12.50 0.2M
2022-01-13 12.39 12.63 12.30 12.35 0.2M
2022-01-12 11.85 12.35 11.85 12.30 0.2M
2022-01-11 12.47 12.47 11.82 11.85 0.1M
2022-01-10 11.83 12.03 11.50 11.77 0.3M
2022-01-07 12.05 12.17 12.00 12.09 0.3M
2022-01-06 11.95 12.22 11.81 12.01 0.1M
2022-01-05 12.32 12.48 11.96 12.03 0.3M
2022-01-04 12.20 12.31 12.09 12.25 0.4M
2022-01-03 11.95 12.16 11.88 12.11 0.3M