Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MERCAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 47.89 | 0.100 | 0.20% | 47.82 | 48.29 | 47.55 | 0.00 |
| Jun 01 2024 | 47.79 | 0.120 | 0.25% | 47.71 | 47.87 | 47.61 | 0.00 |
| May 31 2024 | 47.67 | -0.660 | -1.37% | 48.32 | 48.72 | 47.13 | 0.00 |
| May 30 2024 | 48.33 | 0.450 | 0.93% | 47.97 | 49.10 | 47.56 | 0.00 |
| May 29 2024 | 47.89 | -0.360 | -0.74% | 48.21 | 48.59 | 47.57 | 0.00 |
| May 28 2024 | 48.24 | -0.550 | -1.14% | 48.82 | 48.90 | 47.50 | 0.00 |
| May 27 2024 | 48.80 | 0.400 | 0.83% | 47.18 | 49.64 | 45.61 | 0.00 |
| May 26 2024 | 48.40 | -0.600 | -1.22% | 48.95 | 49.08 | 48.23 | 0.00 |
| May 25 2024 | 48.99 | 0.480 | 0.99% | 48.44 | 49.15 | 48.42 | 0.00 |
| May 24 2024 | 48.51 | 0.430 | 0.89% | 48.00 | 48.86 | 47.26 | 0.00 |
| May 23 2024 | 48.08 | -0.760 | -1.56% | 48.92 | 49.41 | 47.30 | 0.00 |
| May 22 2024 | 48.85 | -0.880 | -1.76% | 49.63 | 49.74 | 48.80 | 0.00 |
| May 21 2024 | 49.72 | -0.670 | -1.33% | 50.29 | 50.67 | 48.96 | 0.00 |
| May 20 2024 | 50.39 | 3.47 | 7.40% | 47.18 | 50.41 | 45.61 | 0.00 |
| May 19 2024 | 46.92 | -0.550 | -1.16% | 47.46 | 47.94 | 46.70 | 0.00 |
| May 18 2024 | 47.47 | 0.030 | 0.06% | 47.45 | 47.75 | 47.22 | 0.00 |
| May 17 2024 | 47.44 | 1.07 | 2.31% | 46.36 | 47.78 | 46.30 | 0.00 |
| May 16 2024 | 46.38 | -0.610 | -1.30% | 47.01 | 47.25 | 45.94 | 0.00 |
| May 15 2024 | 46.98 | 3.00 | 6.82% | 44.03 | 47.14 | 43.84 | 0.00 |
| May 14 2024 | 43.98 | -1.07 | -2.38% | 45.07 | 45.19 | 43.65 | 0.00 |
| May 13 2024 | 45.06 | 0.880 | 1.98% | 47.18 | 47.75 | 44.24 | 0.00 |
| May 12 2024 | 44.18 | 0.460 | 1.04% | 43.76 | 44.42 | 43.61 | 0.00 |
| May 11 2024 | 43.72 | -0.100 | -0.23% | 43.70 | 44.14 | 43.50 | 0.00 |
| May 10 2024 | 43.83 | -1.49 | -3.28% | 45.22 | 45.51 | 43.31 | 0.00 |
| May 09 2024 | 45.32 | 1.29 | 2.94% | 44.12 | 45.50 | 43.80 | 0.00 |
| May 08 2024 | 44.02 | -0.980 | -2.18% | 44.91 | 45.36 | 43.85 | 0.00 |
| May 07 2024 | 45.00 | -0.260 | -0.58% | 45.32 | 46.21 | 44.86 | 0.00 |
| May 06 2024 | 45.27 | -0.700 | -1.52% | 47.18 | 47.75 | 45.04 | 0.00 |
| May 05 2024 | 45.96 | 0.160 | 0.36% | 45.91 | 46.32 | 45.19 | 0.00 |
| May 04 2024 | 45.80 | 0.610 | 1.35% | 45.12 | 46.17 | 44.94 | 0.00 |
| May 03 2024 | 45.19 | 2.73 | 6.42% | 42.44 | 45.47 | 42.23 | 0.00 |
| May 02 2024 | 42.46 | 0.520 | 1.23% | 41.93 | 42.85 | 40.98 | 0.00 |
| May 01 2024 | 41.95 | -1.73 | -3.95% | 43.69 | 43.78 | 40.79 | 0.00 |
| Apr 30 2024 | 43.67 | -2.07 | -4.52% | 45.75 | 46.37 | 42.70 | 0.00 |
| Apr 29 2024 | 45.74 | 0.430 | 0.94% | 47.18 | 47.75 | 44.50 | 0.00 |
| Apr 28 2024 | 45.31 | -0.040 | -0.09% | 45.27 | 45.97 | 45.14 | 0.00 |
| Apr 27 2024 | 45.35 | -0.590 | -1.29% | 45.94 | 46.03 | 45.05 | 0.00 |
| Apr 26 2024 | 45.95 | -0.440 | -0.96% | 46.40 | 46.62 | 45.67 | 0.00 |
| Apr 25 2024 | 46.39 | -0.030 | -0.07% | 46.45 | 46.93 | 45.35 | 0.00 |
| Apr 24 2024 | 46.42 | -1.57 | -3.26% | 48.15 | 48.45 | 45.98 | 0.00 |
| Apr 23 2024 | 47.99 | -0.760 | -1.57% | 48.68 | 48.94 | 47.76 | 0.00 |
| Apr 22 2024 | 48.75 | 1.50 | 3.16% | 47.18 | 49.38 | 45.61 | 0.00 |
| Apr 21 2024 | 47.26 | -0.010 | -0.02% | 47.27 | 47.86 | 46.85 | 0.00 |
| Apr 20 2024 | 47.27 | 0.640 | 1.38% | 46.51 | 47.66 | 46.07 | 0.00 |
| Apr 19 2024 | 46.63 | 0.650 | 1.41% | 45.85 | 47.34 | 43.52 | 0.00 |
| Apr 18 2024 | 45.98 | 1.63 | 3.68% | 44.42 | 46.33 | 43.90 | 0.00 |
| Apr 17 2024 | 44.35 | -1.80 | -3.89% | 46.16 | 46.68 | 43.29 | 0.00 |
| Apr 16 2024 | 46.15 | 0.290 | 0.64% | 45.84 | 46.53 | 44.75 | 0.00 |
| Apr 15 2024 | 45.85 | -1.76 | -3.69% | 47.18 | 48.21 | 45.29 | 0.00 |
| Apr 14 2024 | 47.61 | 0.150 | 0.31% | 47.18 | 47.79 | 45.61 | 0.00 |
| Apr 13 2024 | 47.47 | -1.30 | -2.67% | 48.76 | 49.35 | 45.15 | 0.00 |
| Apr 12 2024 | 48.77 | -1.47 | -2.92% | 50.34 | 51.18 | 47.83 | 0.00 |
| Apr 11 2024 | 50.23 | -0.370 | -0.73% | 50.57 | 51.08 | 49.97 | 0.00 |
| Apr 10 2024 | 50.60 | 1.51 | 3.08% | 49.09 | 50.98 | 48.33 | 0.00 |
| Apr 09 2024 | 49.09 | -1.75 | -3.45% | 50.79 | 50.83 | 48.54 | 0.00 |
| Apr 08 2024 | 50.84 | 1.61 | 3.26% | 46.87 | 51.79 | 46.87 | 0.00 |
| Apr 07 2024 | 49.24 | 0.360 | 0.73% | 48.82 | 49.72 | 48.81 | 0.00 |
| Apr 06 2024 | 48.88 | 0.620 | 1.29% | 48.12 | 49.39 | 47.95 | 0.00 |
| Apr 05 2024 | 48.25 | -0.450 | -0.92% | 48.71 | 48.90 | 47.25 | 0.00 |
| Apr 04 2024 | 48.70 | 1.65 | 3.51% | 47.01 | 49.15 | 46.33 | 0.00 |
| Apr 03 2024 | 47.05 | 0.170 | 0.36% | 46.87 | 47.71 | 46.31 | 0.00 |
| Apr 02 2024 | 46.88 | -3.17 | -6.34% | 49.93 | 49.94 | 46.31 | 0.00 |
| Apr 01 2024 | 50.05 | -0.340 | -0.68% | 49.42 | 50.40 | 48.96 | 0.00 |
| Mar 31 2024 | 50.40 | 0.870 | 1.75% | 49.58 | 50.41 | 49.58 | 0.00 |
| Mar 30 2024 | 49.53 | -0.260 | -0.53% | 49.79 | 50.04 | 49.45 | 0.00 |
| Mar 29 2024 | 49.80 | -0.670 | -1.33% | 50.40 | 50.47 | 49.28 | 0.00 |
| Mar 28 2024 | 50.47 | 1.11 | 2.25% | 49.57 | 50.91 | 49.10 | 0.00 |
| Mar 27 2024 | 49.36 | -0.240 | -0.49% | 49.50 | 50.66 | 48.67 | 0.00 |
| Mar 26 2024 | 49.60 | 0.180 | 0.36% | 49.42 | 50.40 | 49.22 | 0.00 |
| Mar 25 2024 | 49.42 | 1.37 | 2.84% | 47.82 | 50.34 | 44.15 | 0.00 |
| Mar 24 2024 | 48.06 | 2.09 | 4.54% | 45.94 | 48.23 | 45.68 | 0.00 |
| Mar 23 2024 | 45.97 | 0.590 | 1.29% | 45.53 | 47.10 | 45.04 | 0.00 |
| Mar 22 2024 | 45.38 | -1.12 | -2.40% | 46.58 | 47.41 | 44.60 | 0.00 |
| Mar 21 2024 | 46.50 | -1.27 | -2.66% | 47.72 | 47.99 | 46.28 | 0.00 |
| Mar 20 2024 | 47.77 | 3.94 | 9.00% | 43.93 | 47.88 | 43.03 | 0.00 |
| Mar 19 2024 | 43.83 | -4.01 | -8.38% | 47.82 | 48.04 | 43.74 | 0.00 |
| Mar 18 2024 | 47.84 | -0.300 | -0.63% | 31.60 | 48.51 | 31.60 | 0.00 |
| Mar 17 2024 | 48.14 | 2.05 | 4.44% | 46.54 | 48.55 | 45.79 | 0.00 |
| Mar 16 2024 | 46.09 | -3.15 | -6.40% | 49.04 | 49.42 | 45.87 | 0.00 |
| Mar 15 2024 | 49.24 | -1.34 | -2.64% | 31.60 | 49.73 | 31.60 | 0.00 |
| Mar 14 2024 | 50.58 | -0.690 | -1.34% | 51.28 | 51.75 | 48.66 | 0.00 |
| Mar 13 2024 | 51.27 | 1.26 | 2.51% | 50.01 | 51.52 | 49.90 | 0.00 |
| Mar 12 2024 | 50.01 | 0.010 | 0.03% | 50.14 | 51.36 | 48.67 | 0.00 |
| Mar 11 2024 | 50.00 | 2.04 | 4.25% | 31.60 | 51.08 | 31.60 | 0.00 |
| Mar 10 2024 | 47.96 | 0.050 | 0.10% | 47.91 | 48.75 | 47.71 | 0.00 |
| Mar 09 2024 | 47.91 | 0.080 | 0.17% | 47.76 | 48.07 | 47.62 | 0.00 |
| Mar 08 2024 | 47.83 | 0.730 | 1.56% | 47.03 | 48.60 | 46.49 | 0.00 |
| Mar 07 2024 | 47.09 | 0.460 | 0.99% | 46.74 | 47.84 | 46.40 | 0.00 |
| Mar 06 2024 | 46.63 | 1.03 | 2.27% | 45.14 | 47.77 | 44.56 | 0.00 |
| Mar 05 2024 | 45.60 | -2.44 | -5.08% | 48.44 | 48.68 | 39.74 | 0.00 |
