Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MERC	10.31	10.45	10.04	10.05	-0.20	118,310	1,381	8.69	10.45
2024-04-25	Q	MERC	10.03	10.35	10.03	10.25	0.02	168,502	1,720	8.85	10.36
2024-04-24	Q	MERC	9.97	10.25	9.97	10.23	0.26	137,300	1,973	9.16	11.76
2024-04-23	Q	MERC	9.59	10.075	9.59	9.97	0.35	131,603	1,447	8.54	11.20
2024-04-22	Q	MERC	9.50	9.77	9.50	9.65	0.11	125,870	1,380	8.24	11.14
2024-04-19	Q	MERC	9.54	9.72	9.50	9.54	-0.03	158,112	1,457	8.29	10.44
2024-04-18	Q	MERC	9.56	9.75	9.27	9.57	0.12	151,648	1,789	8.37	10.00
2024-04-17	Q	MERC	9.34	9.69	9.26	9.45	0.22	207,473	1,910	8.36	10.61
2024-04-16	Q	MERC	9.21	9.33	9.049	9.23	-0.02	107,229	1,175	8.24	10.74
2024-04-15	Q	MERC	9.49	9.50	9.17	9.24	-0.20	129,875	1,404	8.24	10.59
2024-04-12	Q	MERC	9.83	9.92	9.39	9.44	-0.39	139,244	1,183	8.35	10.00
2024-04-11	Q	MERC	9.69	9.88	9.42	9.83	0.24	142,898	1,594	8.47	10.00
2024-04-10	Q	MERC	9.71	9.81	9.555	9.59	-0.44	190,856	1,839	8.39	10.00
2024-04-09	Q	MERC	9.80	10.10	9.73	10.03	0.26	115,338	1,872	8.81	11.18
2024-04-08	Q	MERC	10.06	10.0681	9.77	9.77	-0.29	114,880	1,166	8.92	10.22
2024-04-05	Q	MERC	9.94	10.09	9.82	10.06	0.13	94,386	1,442	8.48	11.76
2024-04-04	Q	MERC	10.15	10.23	9.85	9.93	-0.21	129,151	1,404	8.48	11.08
2024-04-03	Q	MERC	10.11	10.20	10.05	10.14	0.05	161,419	1,659	8.48	10.35
2024-04-02	Q	MERC	9.99	10.125	9.83	10.09	0.06	205,816	1,590	9.00	11.26
2024-04-01	Q	MERC	10.04	10.04	9.73	10.03	0.08	132,985	1,343	9.00	10.35
2024-03-29	Q	MERC	10.18	10.29	9.91	9.95	-0.17	0	0	8.50	10.30
2024-03-28	Q	MERC	10.18	10.29	9.91	9.95	-0.17	137,892	1,570	8.50	10.30
2024-03-27	Q	MERC	10.07	10.22	9.99	10.12	0.08	135,156	1,876	9.00	10.30
2024-03-26	Q	MERC	9.88	10.17	9.79	10.04	0.275	177,758	1,407	8.93	10.30
2024-03-25	Q	MERC	9.82	10.04	9.71	9.84	0.05	158,210	1,793	9.50	10.69
2024-03-22	Q	MERC	9.88	9.96	9.76	9.79	-0.09	126,303	1,435	8.67	11.06
2024-03-21	Q	MERC	9.69	9.94	9.66	9.88	0.21	216,631	2,242	8.42	10.00
2024-03-20	Q	MERC	9.18	9.77	9.18	9.67	0.49	246,301	2,378	8.50	9.79
2024-03-19	Q	MERC	9.07	9.27	9.07	9.18	0.05	242,961	2,218	8.31	9.30
2024-03-18	Q	MERC	9.26	9.36	9.06	9.13	-0.12	233,921	1,953	8.52	10.98
2024-03-15	Q	MERC	9.22	9.87	9.15	9.25	0.06	431,232	1,926	9.00	11.76
2024-03-14	Q	MERC	9.56	9.565	9.14	9.19	-0.43	158,409	1,539	7.51	9.70
2024-03-13	Q	MERC	9.68	9.86	9.58	9.62	-0.09	162,548	2,036	9.50	10.11
2024-03-12	Q	MERC	10.18	10.24	9.67	9.71	-0.47	154,191	1,747	9.50	10.36
2024-03-11	Q	MERC	10.01	10.25	9.945	10.18	0.17	168,252	2,383	8.97	10.48
2024-03-08	Q	MERC	10.00	10.085	9.83	10.01	0.08	173,481	2,241	8.73	10.25
2024-03-07	Q	MERC	10.12	10.21	9.90	9.93	-0.05	119,253	1,842	9.50	11.12
2024-03-06	Q	MERC	10.17	10.20	9.94	9.98	-0.05	234,028	2,282	8.82	10.22
2024-03-05	Q	MERC	10.21	10.418	9.97	10.03	-0.14	332,106	3,224	8.69	10.95
2024-03-04	Q	MERC	9.54	10.28	9.54	10.17	0.68	477,152	3,864	9.50	10.25
2024-03-01	Q	MERC	9.1403	9.50	9.14	9.49	0.31	291,616	2,783	9.10	11.82
2024-02-29	Q	MERC	9.15	9.37	9.01	9.18	0.08	323,072	2,762	7.95	11.77
2024-02-28	Q	MERC	8.74	9.12	8.59	9.10	0.38	275,140	2,457	8.52	9.58
2024-02-27	Q	MERC	8.55	8.765	8.495	8.72	0.21	227,799	2,226	7.70	11.77
2024-02-26	Q	MERC	8.50	8.78	8.42	8.51		339,404	2,446	8.40	11.82
2024-02-23	Q	MERC	8.42	8.59	8.33	8.51	0.04	252,528	2,414	8.50	8.98
2024-02-22	Q	MERC	8.21	8.47	8.12	8.47	0.29	278,545	2,737	7.88	9.00
2024-02-21	Q	MERC	8.21	8.40	8.12	8.18	-0.09	382,041	3,175	7.21	8.98
2024-02-20	Q	MERC	8.25	8.595	8.14	8.27	-0.11	422,770	3,787	8.03	8.98
2024-02-19	Q	MERC	7.40	8.40	7.01	8.38	0.58	0	0	7.69	9.40
2024-02-16	Q	MERC	7.40	8.40	7.01	8.38	0.58	978,033	6,783	7.69	9.40
2024-02-15	Q	MERC	7.67	7.90	7.67	7.80	0.12	503,550	3,995	6.67	8.09
2024-02-14	Q	MERC	7.63	7.70	7.47	7.68	0.08	348,309	2,531	7.36	8.65
2024-02-13	Q	MERC	7.74	7.75	7.43	7.60	-0.43	421,730	3,179	7.40	8.58
2024-02-12	Q	MERC	7.93	8.18	7.90	8.03	0.10	231,834	1,819	7.92	8.25
2024-02-09	Q	MERC	8.00	8.04	7.865	7.93	-0.07	364,440	2,996	7.80	8.92
2024-02-08	Q	MERC	7.77	8.18	7.63	8.00	0.24	510,616	3,102	6.98	8.99
2024-02-07	Q	MERC	7.67	7.92	7.47	7.76	0.11	610,898	3,311	6.83	8.49
2024-02-06	Q	MERC	7.58	7.90	7.50	7.65	0.03	363,997	2,296	7.50	10.74
2024-02-05	Q	MERC	7.93	7.9903	7.57	7.62	-0.41	332,409	2,707	7.50	11.65
2024-02-02	Q	MERC	8.22	8.265	7.81	8.03	-0.24	460,233	3,107	8.00	9.23
2024-02-01	Q	MERC	8.49	8.60	8.27	8.27	-0.19	315,279	2,707	7.99	9.31
2024-01-31	Q	MERC	8.70	8.725	8.44	8.46	-0.23	311,089	2,188	8.37	10.76
2024-01-30	Q	MERC	8.67	8.72	8.5524	8.69		171,620	1,662	8.37	10.67
2024-01-29	Q	MERC	8.79	8.79	8.60	8.69	-0.09	173,982	1,443	7.65	9.71