Register for real-time alerts, custom portfolio, and market movers
MER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 358.50 | -3.50 | -0.97% | 357.00 | 360.00 | 351.50 | 267,646 |
| Apr 19 2024 | 362.00 | -1.00 | -0.28% | 368.00 | 368.00 | 356.50 | 179,220 |
| Apr 18 2024 | 363.00 | 2.00 | 0.55% | 365.50 | 365.50 | 363.00 | 1,436,343 |
| Apr 17 2024 | 361.00 | -5.00 | -1.37% | 365.00 | 368.50 | 361.00 | 1,269,119 |
| Apr 16 2024 | 366.00 | 1.50 | 0.41% | 365.00 | 369.00 | 363.50 | 1,426,986 |
| Apr 15 2024 | 364.50 | -3.00 | -0.82% | 367.00 | 370.00 | 364.50 | 1,319,445 |
| Apr 12 2024 | 367.50 | -5.50 | -1.47% | 377.00 | 379.50 | 367.50 | 1,003,063 |
| Apr 11 2024 | 373.00 | 12.00 | 3.32% | 362.00 | 377.00 | 361.50 | 1,729,676 |
| Apr 10 2024 | 361.00 | 1.50 | 0.42% | 361.00 | 365.00 | 360.00 | 254,418 |
| Apr 09 2024 | 359.50 | -6.50 | -1.78% | 364.00 | 366.50 | 359.50 | 223,599 |
| Apr 08 2024 | 366.00 | 1.00 | 0.27% | 365.50 | 368.00 | 362.00 | 259,802 |
| Apr 05 2024 | 365.00 | -4.00 | -1.08% | 371.50 | 371.50 | 361.00 | 247,831 |
| Apr 04 2024 | 369.00 | 1.50 | 0.41% | 360.00 | 371.00 | 360.00 | 411,954 |
| Apr 03 2024 | 367.50 | -2.50 | -0.68% | 368.00 | 371.50 | 364.00 | 273,392 |
| Apr 02 2024 | 370.00 | 1.00 | 0.27% | 363.50 | 371.00 | 363.50 | 172,436 |
| Mar 28 2024 | 369.00 | 2.00 | 0.54% | 368.00 | 371.00 | 362.50 | 308,338 |
| Mar 27 2024 | 367.00 | 4.00 | 1.10% | 364.50 | 369.00 | 363.00 | 419,123 |
| Mar 26 2024 | 363.00 | 1.50 | 0.41% | 365.00 | 365.00 | 358.00 | 399,983 |
| Mar 25 2024 | 361.50 | -4.50 | -1.23% | 368.00 | 368.00 | 361.50 | 255,795 |
| Mar 22 2024 | 366.00 | 1.00 | 0.27% | 374.00 | 374.00 | 363.00 | 373,215 |
| Mar 21 2024 | 365.00 | 2.50 | 0.69% | 365.50 | 368.00 | 362.50 | 368,276 |
| Mar 20 2024 | 362.50 | -6.50 | -1.76% | 367.50 | 372.50 | 361.00 | 2,144,763 |
| Mar 19 2024 | 369.00 | 6.00 | 1.65% | 362.00 | 372.50 | 362.00 | 471,686 |
| Mar 18 2024 | 363.00 | 4.00 | 1.11% | 358.00 | 364.00 | 357.50 | 393,700 |
| Mar 15 2024 | 359.00 | 6.00 | 1.70% | 352.00 | 359.00 | 351.00 | 570,617 |
| Mar 14 2024 | 353.00 | 2.50 | 0.71% | 349.50 | 356.00 | 349.50 | 390,338 |
| Mar 13 2024 | 350.50 | -3.50 | -0.99% | 353.50 | 353.50 | 348.00 | 414,306 |
| Mar 12 2024 | 354.00 | -1.00 | -0.28% | 356.00 | 356.00 | 351.00 | 259,864 |
| Mar 11 2024 | 355.00 | 1.50 | 0.42% | 351.50 | 356.50 | 350.50 | 193,603 |
| Mar 08 2024 | 353.50 | 2.50 | 0.71% | 350.00 | 355.00 | 348.00 | 251,831 |
| Mar 07 2024 | 351.00 | -2.50 | -0.71% | 345.00 | 358.50 | 345.00 | 330,342 |
| Mar 06 2024 | 353.50 | -1.50 | -0.42% | 350.00 | 357.00 | 350.00 | 210,621 |
| Mar 05 2024 | 355.00 | 0.00 | 0.00% | 359.00 | 359.00 | 352.50 | 199,142 |
| Mar 04 2024 | 355.00 | -0.50 | -0.14% | 355.00 | 357.50 | 354.50 | 195,918 |
| Mar 01 2024 | 355.50 | 1.50 | 0.42% | 357.00 | 360.00 | 354.00 | 598,601 |
| Feb 29 2024 | 354.00 | 1.50 | 0.43% | 357.50 | 358.00 | 352.00 | 698,683 |
| Feb 28 2024 | 352.50 | 0.00 | 0.00% | 351.50 | 357.00 | 350.50 | 786,674 |
| Feb 27 2024 | 352.50 | 0.50 | 0.14% | 353.50 | 354.00 | 349.00 | 1,156,676 |
| Feb 26 2024 | 352.00 | -2.00 | -0.56% | 346.00 | 356.00 | 346.00 | 615,984 |
| Feb 23 2024 | 354.00 | -1.00 | -0.28% | 355.00 | 356.00 | 352.00 | 112,580 |
| Feb 22 2024 | 355.00 | 9.00 | 2.60% | 347.50 | 355.50 | 347.00 | 759,406 |
| Feb 21 2024 | 346.00 | 3.50 | 1.02% | 343.50 | 347.00 | 340.00 | 902,437 |
| Feb 20 2024 | 342.50 | 5.00 | 1.48% | 339.00 | 346.00 | 338.50 | 698,875 |
| Feb 19 2024 | 337.50 | -0.50 | -0.15% | 334.50 | 340.00 | 334.50 | 82,649 |
| Feb 16 2024 | 338.00 | 5.50 | 1.65% | 330.00 | 339.50 | 330.00 | 157,229 |
| Feb 15 2024 | 332.50 | -3.00 | -0.89% | 337.00 | 337.00 | 330.00 | 156,651 |
| Feb 14 2024 | 335.50 | 0.50 | 0.15% | 337.50 | 337.50 | 331.50 | 116,888 |
| Feb 13 2024 | 335.00 | -4.00 | -1.18% | 336.50 | 337.00 | 333.00 | 108,139 |
| Feb 12 2024 | 339.00 | 0.00 | 0.00% | 341.00 | 341.00 | 335.50 | 103,149 |
| Feb 09 2024 | 339.00 | -3.00 | -0.88% | 341.00 | 344.50 | 339.00 | 1,254,154 |
| Feb 08 2024 | 342.00 | -0.50 | -0.15% | 345.00 | 345.00 | 341.00 | 99,745 |
| Feb 07 2024 | 342.50 | 0.00 | 0.00% | 340.50 | 344.50 | 340.50 | 117,008 |
| Feb 06 2024 | 342.50 | 2.00 | 0.59% | 343.50 | 344.50 | 340.00 | 82,205 |
| Feb 05 2024 | 340.50 | -1.00 | -0.29% | 341.00 | 343.00 | 338.50 | 553,499 |
| Feb 02 2024 | 341.50 | 0.50 | 0.15% | 343.50 | 345.50 | 341.00 | 222,728 |
| Feb 01 2024 | 341.00 | -2.00 | -0.58% | 343.50 | 345.00 | 341.00 | 248,261 |
| Jan 31 2024 | 343.00 | 0.00 | 0.00% | 341.00 | 344.50 | 341.00 | 615,686 |
| Jan 30 2024 | 343.00 | 0.50 | 0.15% | 344.50 | 347.00 | 341.50 | 91,280 |
| Jan 29 2024 | 342.50 | -1.00 | -0.29% | 343.50 | 344.50 | 340.00 | 107,931 |
| Jan 26 2024 | 343.50 | 0.50 | 0.15% | 344.00 | 346.00 | 343.50 | 655,810 |
| Jan 25 2024 | 343.00 | 2.00 | 0.59% | 343.00 | 344.50 | 339.00 | 116,477 |
| Jan 24 2024 | 341.00 | 0.00 | 0.00% | 340.00 | 343.00 | 339.00 | 200,421 |
