Register to chat with like-minded investors on our interactive forums.
MERCAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 53.99 | 0.030 | 0.05% | 54.00 | 54.30 | 53.82 | 0.00 |
| Jun 21 2024 | 53.96 | -0.610 | -1.12% | 54.56 | 54.63 | 53.41 | 0.00 |
| Jun 20 2024 | 54.57 | 0.240 | 0.44% | 54.33 | 55.73 | 54.24 | 0.00 |
| Jun 19 2024 | 54.33 | -0.220 | -0.40% | 54.61 | 55.09 | 54.24 | 0.00 |
| Jun 18 2024 | 54.55 | -1.15 | -2.07% | 55.75 | 55.75 | 53.70 | 0.00 |
| Jun 17 2024 | 55.71 | -0.340 | -0.60% | 51.39 | 56.87 | 21.20 | 0.00 |
| Jun 16 2024 | 56.05 | 0.330 | 0.60% | 55.71 | 56.26 | 55.53 | 0.00 |
| Jun 15 2024 | 55.71 | 0.110 | 0.20% | 55.57 | 55.88 | 55.47 | 0.00 |
| Jun 14 2024 | 55.60 | -0.430 | -0.76% | 56.04 | 56.83 | 54.75 | 0.00 |
| Jun 13 2024 | 56.03 | -0.790 | -1.39% | 56.85 | 56.91 | 55.52 | 0.00 |
| Jun 12 2024 | 56.82 | 0.310 | 0.55% | 56.50 | 58.08 | 56.08 | 0.00 |
| Jun 11 2024 | 56.51 | -1.55 | -2.67% | 58.09 | 58.13 | 55.54 | 0.00 |
| Jun 10 2024 | 58.06 | -0.140 | -0.24% | 51.39 | 58.77 | 21.20 | 0.00 |
| Jun 09 2024 | 58.20 | 0.350 | 0.61% | 57.83 | 58.34 | 57.71 | 0.00 |
| Jun 08 2024 | 57.84 | 0.00 | 0.00% | 57.79 | 58.06 | 57.75 | 0.00 |
| Jun 07 2024 | 57.84 | -0.640 | -1.09% | 58.47 | 59.52 | 57.34 | 0.00 |
| Jun 06 2024 | 58.48 | -0.320 | -0.55% | 58.83 | 59.17 | 58.01 | 0.00 |
| Jun 05 2024 | 58.80 | 0.460 | 0.78% | 51.39 | 59.40 | 21.20 | 0.00 |
| Jun 04 2024 | 58.35 | 1.57 | 2.76% | 56.78 | 58.64 | 56.66 | 0.00 |
| Jun 03 2024 | 56.78 | 0.540 | 0.96% | 56.17 | 58.14 | 56.06 | 0.00 |
| Jun 02 2024 | 56.24 | 0.070 | 0.12% | 56.20 | 56.72 | 55.88 | 0.00 |
| Jun 01 2024 | 56.17 | 0.180 | 0.32% | 56.09 | 56.30 | 55.94 | 0.00 |
| May 31 2024 | 56.00 | -0.780 | -1.38% | 56.77 | 57.11 | 55.36 | 0.00 |
| May 30 2024 | 56.78 | 0.480 | 0.85% | 56.34 | 57.68 | 55.87 | 0.00 |
| May 29 2024 | 56.30 | -0.400 | -0.71% | 56.65 | 57.13 | 55.87 | 0.00 |
| May 28 2024 | 56.70 | -0.780 | -1.35% | 57.46 | 57.51 | 55.83 | 0.00 |
| May 27 2024 | 57.48 | 0.620 | 1.09% | 51.39 | 58.45 | 21.20 | 0.00 |
| May 26 2024 | 56.86 | -0.610 | -1.05% | 57.50 | 57.67 | 56.65 | 0.00 |
| May 25 2024 | 57.46 | 0.530 | 0.93% | 56.90 | 57.77 | 56.90 | 0.00 |
| May 24 2024 | 56.93 | 0.510 | 0.91% | 56.38 | 57.42 | 55.46 | 0.00 |
| May 23 2024 | 56.42 | -0.990 | -1.73% | 57.57 | 58.07 | 55.42 | 0.00 |
| May 22 2024 | 57.41 | -0.550 | -0.95% | 57.93 | 58.56 | 57.35 | 0.00 |
| May 21 2024 | 57.97 | -0.960 | -1.62% | 58.89 | 59.33 | 56.84 | 0.00 |
| May 20 2024 | 58.92 | 4.13 | 7.53% | 51.39 | 59.00 | 21.20 | 0.00 |
| May 19 2024 | 54.80 | -0.700 | -1.25% | 55.41 | 56.00 | 54.60 | 0.00 |
| May 18 2024 | 55.49 | 0.050 | 0.09% | 55.46 | 55.81 | 55.23 | 0.00 |
| May 17 2024 | 55.44 | 1.38 | 2.55% | 54.08 | 55.78 | 54.01 | 0.00 |
| May 16 2024 | 54.06 | -0.700 | -1.27% | 54.82 | 55.07 | 53.10 | 0.00 |
| May 15 2024 | 54.75 | 3.50 | 6.82% | 51.28 | 54.85 | 51.07 | 0.00 |
| May 14 2024 | 51.26 | -1.18 | -2.25% | 52.44 | 52.62 | 50.85 | 0.00 |
| May 13 2024 | 52.44 | 1.03 | 2.00% | 51.39 | 52.83 | 21.20 | 0.00 |
| May 12 2024 | 51.41 | 0.580 | 1.13% | 50.88 | 51.64 | 50.75 | 0.00 |
| May 11 2024 | 50.84 | -0.190 | -0.37% | 50.90 | 51.38 | 50.65 | 0.00 |
| May 10 2024 | 51.02 | -1.59 | -3.02% | 52.65 | 52.98 | 50.39 | 0.00 |
| May 09 2024 | 52.62 | 1.51 | 2.95% | 51.25 | 52.86 | 50.90 | 0.00 |
| May 08 2024 | 51.11 | -1.16 | -2.21% | 52.24 | 52.75 | 51.00 | 0.00 |
| May 07 2024 | 52.27 | -0.560 | -1.05% | 52.86 | 53.82 | 52.16 | 0.00 |
| May 06 2024 | 52.82 | -0.720 | -1.34% | 51.39 | 54.56 | 50.68 | 0.00 |
| May 05 2024 | 53.54 | 0.120 | 0.23% | 53.52 | 53.95 | 52.66 | 0.00 |
| May 04 2024 | 53.42 | 0.760 | 1.43% | 52.64 | 53.84 | 52.41 | 0.00 |
| May 03 2024 | 52.66 | 3.03 | 6.11% | 49.62 | 53.00 | 49.36 | 0.00 |
| May 02 2024 | 49.63 | 0.570 | 1.16% | 49.05 | 50.00 | 47.89 | 0.00 |
| May 01 2024 | 49.06 | -2.32 | -4.51% | 51.16 | 51.26 | 47.79 | 0.00 |
| Apr 30 2024 | 51.38 | -2.21 | -4.13% | 53.57 | 54.29 | 49.97 | 0.00 |
| Apr 29 2024 | 53.59 | 0.620 | 1.17% | 51.39 | 53.86 | 50.68 | 0.00 |
| Apr 28 2024 | 52.97 | -0.440 | -0.82% | 53.48 | 54.12 | 52.85 | 0.00 |
| Apr 27 2024 | 53.41 | -0.300 | -0.57% | 53.67 | 53.73 | 52.68 | 0.00 |
| Apr 26 2024 | 53.72 | -0.410 | -0.75% | 54.14 | 54.44 | 53.37 | 0.00 |
| Apr 25 2024 | 54.12 | 0.010 | 0.02% | 54.09 | 54.75 | 52.88 | 0.00 |
| Apr 24 2024 | 54.11 | -1.72 | -3.08% | 55.98 | 56.41 | 53.51 | 0.00 |
| Apr 23 2024 | 55.83 | -0.670 | -1.19% | 56.43 | 56.73 | 55.54 | 0.00 |
| Apr 22 2024 | 56.50 | 1.52 | 2.76% | 51.39 | 56.79 | 21.20 | 0.00 |
| Apr 21 2024 | 54.98 | 0.060 | 0.11% | 54.79 | 55.62 | 54.36 | 0.00 |
| Apr 20 2024 | 54.92 | 0.770 | 1.42% | 53.84 | 55.33 | 53.41 | 0.00 |
| Apr 19 2024 | 54.15 | 0.430 | 0.80% | 53.57 | 55.32 | 50.88 | 0.00 |
| Apr 18 2024 | 53.73 | 1.93 | 3.73% | 51.85 | 54.08 | 51.30 | 0.00 |
| Apr 17 2024 | 51.80 | -2.21 | -4.09% | 54.11 | 54.65 | 50.55 | 0.00 |
| Apr 16 2024 | 54.00 | 0.270 | 0.50% | 53.78 | 54.46 | 52.31 | 0.00 |
| Apr 15 2024 | 53.73 | -1.83 | -3.29% | 51.39 | 56.53 | 50.68 | 0.00 |
| Apr 14 2024 | 55.56 | 0.060 | 0.11% | 54.73 | 56.71 | 53.07 | 0.00 |
| Apr 13 2024 | 55.50 | -1.46 | -2.56% | 57.02 | 57.89 | 52.75 | 0.00 |
| Apr 12 2024 | 56.96 | -1.83 | -3.11% | 58.84 | 59.88 | 55.75 | 0.00 |
| Apr 11 2024 | 58.78 | -0.310 | -0.53% | 58.99 | 59.66 | 58.42 | 0.00 |
| Apr 10 2024 | 59.10 | 1.69 | 2.95% | 57.35 | 59.54 | 56.29 | 0.00 |
| Apr 09 2024 | 57.40 | -1.90 | -3.21% | 59.32 | 59.39 | 56.68 | 0.00 |
| Apr 08 2024 | 59.30 | 1.61 | 2.78% | 51.39 | 60.35 | 50.68 | 0.00 |
| Apr 07 2024 | 57.70 | 0.370 | 0.64% | 57.24 | 58.37 | 57.24 | 0.00 |
| Apr 06 2024 | 57.33 | 0.840 | 1.48% | 56.30 | 57.83 | 56.07 | 0.00 |
| Apr 05 2024 | 56.50 | -0.370 | -0.65% | 56.93 | 57.08 | 55.04 | 0.00 |
| Apr 04 2024 | 56.87 | 1.87 | 3.41% | 54.79 | 57.39 | 54.13 | 0.00 |
| Apr 03 2024 | 55.00 | 0.210 | 0.39% | 54.84 | 55.74 | 54.06 | 0.00 |
| Apr 02 2024 | 54.78 | -3.73 | -6.38% | 58.41 | 58.41 | 54.09 | 0.00 |
| Apr 01 2024 | 58.51 | -0.950 | -1.59% | 51.39 | 58.57 | 50.68 | 0.00 |
| Mar 31 2024 | 59.46 | 1.31 | 2.25% | 58.15 | 59.52 | 58.15 | 0.00 |
| Mar 30 2024 | 58.15 | -0.170 | -0.30% | 58.45 | 58.65 | 58.13 | 0.00 |
| Mar 29 2024 | 58.33 | -0.630 | -1.07% | 59.04 | 59.18 | 57.71 | 0.00 |
| Mar 28 2024 | 58.96 | 1.45 | 2.52% | 57.79 | 59.55 | 57.39 | 0.00 |
| Mar 27 2024 | 57.51 | -0.620 | -1.07% | 58.07 | 59.46 | 56.92 | 0.00 |
| Mar 26 2024 | 58.14 | 0.250 | 0.43% | 57.89 | 59.16 | 57.71 | 0.00 |
| Mar 25 2024 | 57.89 | 1.87 | 3.34% | 51.39 | 58.92 | 50.68 | 0.00 |
| Mar 24 2024 | 56.02 | 2.43 | 4.53% | 53.46 | 56.17 | 53.25 | 0.00 |
| Mar 23 2024 | 53.59 | 0.650 | 1.24% | 53.10 | 54.97 | 52.55 | 0.00 |
