Register to chat with like-minded investors on our interactive forums.
MERCAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 54.84 | -1.88 | -3.32% | 56.62 | 57.12 | 54.22 | 0.00 |
| May 09 2024 | 56.72 | 1.68 | 3.05% | 55.07 | 57.04 | 54.59 | 0.00 |
| May 08 2024 | 55.04 | -1.19 | -2.11% | 56.10 | 56.71 | 54.79 | 0.00 |
| May 07 2024 | 56.23 | -0.630 | -1.12% | 56.85 | 57.93 | 56.04 | 0.00 |
| May 06 2024 | 56.87 | -0.740 | -1.28% | 53.21 | 58.75 | 52.95 | 0.00 |
| May 05 2024 | 57.61 | 0.110 | 0.20% | 57.50 | 58.11 | 56.67 | 0.00 |
| May 04 2024 | 57.49 | 0.850 | 1.51% | 56.60 | 57.99 | 56.33 | 0.00 |
| May 03 2024 | 56.64 | 3.40 | 6.39% | 53.21 | 57.00 | 52.95 | 0.00 |
| May 02 2024 | 53.24 | 0.640 | 1.21% | 52.41 | 53.65 | 51.22 | 0.00 |
| May 01 2024 | 52.60 | -2.16 | -3.95% | 54.56 | 54.62 | 50.86 | 0.00 |
| Apr 30 2024 | 54.76 | -2.69 | -4.68% | 57.45 | 58.21 | 53.19 | 0.00 |
| Apr 29 2024 | 57.45 | 0.750 | 1.33% | 58.44 | 59.08 | 55.63 | 0.00 |
| Apr 28 2024 | 56.70 | -0.410 | -0.73% | 57.07 | 57.84 | 56.49 | 0.00 |
| Apr 27 2024 | 57.11 | -0.300 | -0.53% | 57.37 | 57.51 | 56.25 | 0.00 |
| Apr 26 2024 | 57.42 | -0.620 | -1.07% | 58.04 | 58.29 | 57.02 | 0.00 |
| Apr 25 2024 | 58.04 | 0.260 | 0.44% | 57.84 | 58.73 | 56.52 | 0.00 |
| Apr 24 2024 | 57.78 | -1.97 | -3.29% | 59.77 | 60.37 | 57.21 | 0.00 |
| Apr 23 2024 | 59.75 | -0.440 | -0.73% | 60.12 | 60.48 | 59.28 | 0.00 |
| Apr 22 2024 | 60.18 | 1.69 | 2.90% | 58.44 | 60.52 | 58.21 | 0.00 |
| Apr 21 2024 | 58.49 | 0.070 | 0.12% | 58.30 | 59.12 | 57.85 | 0.00 |
| Apr 20 2024 | 58.42 | 0.780 | 1.35% | 57.44 | 58.90 | 56.93 | 0.00 |
| Apr 19 2024 | 57.64 | 0.480 | 0.84% | 57.05 | 58.95 | 53.64 | 0.00 |
| Apr 18 2024 | 57.16 | 1.97 | 3.57% | 55.15 | 57.72 | 54.76 | 0.00 |
| Apr 17 2024 | 55.19 | -2.16 | -3.76% | 57.46 | 58.01 | 53.88 | 0.00 |
| Apr 16 2024 | 57.35 | 0.250 | 0.44% | 57.08 | 57.85 | 55.55 | 0.00 |
| Apr 15 2024 | 57.09 | -2.12 | -3.58% | 57.89 | 60.16 | 55.95 | 0.00 |
| Apr 14 2024 | 59.21 | 1.18 | 2.03% | 57.89 | 59.26 | 55.95 | 0.00 |
| Apr 13 2024 | 58.04 | -2.38 | -3.94% | 60.39 | 61.15 | 55.44 | 0.00 |
| Apr 12 2024 | 60.42 | -2.65 | -4.20% | 63.01 | 64.08 | 59.43 | 0.00 |
| Apr 11 2024 | 63.06 | -0.440 | -0.69% | 63.50 | 64.13 | 62.61 | 0.00 |
| Apr 10 2024 | 63.50 | 1.24 | 1.99% | 62.20 | 63.98 | 60.79 | 0.00 |
| Apr 09 2024 | 62.26 | -2.28 | -3.53% | 64.45 | 64.57 | 61.45 | 0.00 |
| Apr 08 2024 | 64.54 | 2.05 | 3.28% | 61.67 | 65.41 | 61.10 | 0.00 |
| Apr 07 2024 | 62.49 | 0.430 | 0.69% | 62.01 | 63.23 | 62.01 | 0.00 |
| Apr 06 2024 | 62.06 | 0.870 | 1.42% | 61.00 | 62.63 | 60.75 | 0.00 |
| Apr 05 2024 | 61.19 | -0.420 | -0.68% | 61.67 | 61.84 | 59.41 | 0.00 |
| Apr 04 2024 | 61.61 | 2.08 | 3.50% | 59.46 | 62.37 | 58.60 | 0.00 |
| Apr 03 2024 | 59.53 | 0.600 | 1.02% | 58.95 | 60.24 | 58.14 | 0.00 |
| Apr 02 2024 | 58.92 | -3.96 | -6.30% | 62.69 | 62.69 | 58.13 | 0.00 |
| Apr 01 2024 | 62.89 | -1.26 | -1.96% | 63.00 | 64.53 | 61.39 | 0.00 |
| Mar 31 2024 | 64.14 | 1.45 | 2.31% | 62.76 | 64.19 | 62.75 | 0.00 |
| Mar 30 2024 | 62.70 | -0.210 | -0.34% | 62.87 | 63.31 | 62.64 | 0.00 |
| Mar 29 2024 | 62.91 | -0.780 | -1.22% | 63.69 | 63.84 | 62.19 | 0.00 |
| Mar 28 2024 | 63.68 | 1.38 | 2.21% | 62.55 | 64.45 | 62.06 | 0.00 |
| Mar 27 2024 | 62.31 | -0.690 | -1.10% | 63.00 | 64.53 | 61.54 | 0.00 |
| Mar 26 2024 | 63.00 | 0.060 | 0.10% | 62.80 | 64.40 | 62.47 | 0.00 |
| Mar 25 2024 | 62.94 | 2.33 | 3.85% | 57.36 | 64.63 | 57.12 | 0.00 |
| Mar 24 2024 | 60.60 | 2.68 | 4.63% | 57.67 | 60.82 | 57.46 | 0.00 |
| Mar 23 2024 | 57.92 | 0.830 | 1.45% | 57.36 | 59.29 | 56.74 | 0.00 |
| Mar 22 2024 | 57.09 | -1.83 | -3.11% | 58.95 | 59.97 | 56.08 | 0.00 |
| Mar 21 2024 | 58.93 | -2.12 | -3.47% | 61.14 | 61.38 | 58.18 | 0.00 |
| Mar 20 2024 | 61.04 | 5.06 | 9.04% | 55.93 | 61.30 | 54.77 | 0.00 |
| Mar 19 2024 | 55.98 | -5.02 | -8.22% | 60.94 | 61.31 | 55.39 | 0.00 |
| Mar 18 2024 | 61.00 | -0.530 | -0.86% | 57.36 | 64.63 | 57.12 | 0.00 |
| Mar 17 2024 | 61.53 | 2.83 | 4.82% | 59.08 | 61.94 | 58.13 | 0.00 |
| Mar 16 2024 | 58.70 | -3.96 | -6.33% | 62.60 | 63.00 | 58.52 | 0.00 |
| Mar 15 2024 | 62.67 | -1.65 | -2.57% | 57.36 | 64.63 | 57.12 | 0.00 |
| Mar 14 2024 | 64.32 | -1.49 | -2.26% | 65.75 | 66.41 | 61.76 | 0.00 |
| Mar 13 2024 | 65.81 | 1.48 | 2.30% | 64.26 | 66.34 | 64.20 | 0.00 |
| Mar 12 2024 | 64.33 | -0.620 | -0.95% | 65.09 | 65.67 | 62.32 | 0.00 |
| Mar 11 2024 | 64.94 | 2.80 | 4.51% | 57.36 | 65.61 | 57.12 | 0.00 |
| Mar 10 2024 | 62.14 | 0.470 | 0.77% | 61.64 | 62.99 | 61.46 | 0.00 |
| Mar 09 2024 | 61.66 | 0.180 | 0.30% | 61.48 | 61.81 | 61.25 | 0.00 |
| Mar 08 2024 | 61.48 | 1.10 | 1.83% | 60.29 | 63.03 | 59.83 | 0.00 |
| Mar 07 2024 | 60.38 | 0.900 | 1.51% | 59.38 | 61.26 | 59.17 | 0.00 |
| Mar 06 2024 | 59.48 | 1.56 | 2.69% | 57.36 | 60.84 | 56.56 | 0.00 |
| Mar 05 2024 | 57.92 | -3.10 | -5.09% | 61.47 | 62.15 | 54.62 | 0.00 |
| Mar 04 2024 | 61.02 | 4.33 | 7.65% | 55.08 | 61.63 | 54.73 | 0.00 |
| Mar 03 2024 | 56.69 | 0.860 | 1.55% | 55.80 | 56.93 | 55.33 | 0.00 |
| Mar 02 2024 | 55.83 | -0.460 | -0.82% | 56.23 | 56.23 | 55.47 | 0.00 |
| Mar 01 2024 | 56.29 | 0.980 | 1.78% | 55.08 | 56.84 | 54.73 | 0.00 |
| Feb 29 2024 | 55.30 | -0.940 | -1.66% | 56.08 | 57.29 | 54.46 | 0.00 |
| Feb 28 2024 | 56.24 | 4.94 | 9.63% | 51.34 | 57.60 | 51.07 | 0.00 |
| Feb 27 2024 | 51.30 | 2.23 | 4.54% | 49.16 | 51.83 | 49.06 | 0.00 |
| Feb 26 2024 | 49.07 | 2.48 | 5.33% | 40.84 | 49.46 | 40.74 | 0.00 |
| Feb 25 2024 | 46.59 | 0.190 | 0.40% | 46.41 | 46.76 | 46.16 | 0.00 |
| Feb 24 2024 | 46.40 | 0.620 | 1.35% | 45.68 | 46.52 | 45.53 | 0.00 |
| Feb 23 2024 | 45.78 | -0.390 | -0.84% | 46.17 | 46.34 | 45.49 | 0.00 |
| Feb 22 2024 | 46.17 | -0.590 | -1.25% | 46.61 | 46.82 | 45.85 | 0.00 |
| Feb 21 2024 | 46.76 | -0.320 | -0.68% | 47.03 | 47.15 | 45.62 | 0.00 |
| Feb 20 2024 | 47.08 | 0.490 | 1.06% | 46.63 | 47.66 | 45.74 | 0.00 |
| Feb 19 2024 | 46.59 | -0.340 | -0.72% | 40.84 | 47.24 | 40.74 | 0.00 |
| Feb 18 2024 | 46.93 | 0.360 | 0.77% | 46.48 | 47.16 | 46.11 | 0.00 |
| Feb 17 2024 | 46.57 | -0.440 | -0.93% | 46.95 | 46.99 | 45.61 | 0.00 |
| Feb 16 2024 | 47.00 | 0.230 | 0.50% | 46.75 | 47.27 | 46.49 | 0.00 |
| Feb 15 2024 | 46.77 | 0.080 | 0.17% | 46.65 | 47.57 | 46.23 | 0.00 |
| Feb 14 2024 | 46.69 | 1.98 | 4.44% | 44.77 | 46.85 | 44.35 | 0.00 |
| Feb 13 2024 | 44.71 | -0.320 | -0.71% | 44.97 | 45.34 | 43.56 | 0.00 |
| Feb 12 2024 | 45.03 | 1.66 | 3.82% | 40.84 | 45.30 | 40.74 | 0.00 |
| Feb 11 2024 | 43.37 | 0.330 | 0.77% | 42.93 | 43.70 | 42.84 | 0.00 |
| Feb 10 2024 | 43.04 | 0.590 | 1.39% | 42.51 | 43.35 | 42.21 | 0.00 |
