Mercury Biopharmaceutical Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.150	17.350	16.950	17.150	17.150	461,356
2024-01-26	17.000	17.450	16.900	17.100	17.100	70,523
2024-01-25	17.400	17.400	16.450	16.550	16.550	861,214
2024-01-24	17.900	18.000	17.050	17.200	17.200	484,423
2024-01-23	18.300	18.300	17.150	17.900	17.900	263,397
2024-01-22	18.550	18.650	18.250	18.250	18.250	499,957
2024-01-19	18.250	18.950	18.150	18.350	18.350	715,988
2024-01-18	17.750	18.300	17.550	18.150	18.150	724,223
2024-01-17	18.150	18.400	17.500	17.650	17.650	923,739
2024-01-16	18.100	18.850	17.950	18.300	18.300	1,136,392
2024-01-15	15.700	15.700	15.700	15.700	15.700	0
2024-01-12	15.700	16.000	14.850	15.700	15.700	2,235,942
2024-01-11	16.600	16.700	15.300	15.750	15.750	1,792,592
2024-01-10	17.500	17.500	16.600	16.800	16.800	1,119,235
2024-01-09	17.900	17.900	17.350	17.600	17.600	617,468
2024-01-08	17.800	18.050	17.700	17.800	17.800	579,450
2024-01-05	17.850	18.050	17.650	17.850	17.850	917,003
2024-01-04	18.150	18.500	17.900	18.050	18.050	351,277
2024-01-03	18.200	18.350	17.600	18.000	18.000	521,392
2024-01-02	18.700	18.700	18.200	18.350	18.350	611,686
2023-12-29	18.700	18.800	18.400	18.500	18.500	441,885
2023-12-28	19.100	19.100	18.700	18.850	18.850	212,132
2023-12-27	18.700	19.550	18.400	19.050	19.050	1,908,723
2023-12-26	19.000	19.050	18.400	18.700	18.700	355,657
2023-12-25	19.300	19.500	18.800	19.000	19.000	276,045
2023-12-22	19.300	19.650	19.100	19.250	19.250	449,099
2023-12-21	19.100	19.750	19.050	19.300	19.300	482,388
2023-12-20	18.350	19.950	17.950	19.400	19.400	3,518,255
2023-12-19	18.950	18.950	18.400	18.500	18.500	584,730
2023-12-18	19.100	19.100	18.650	18.850	18.850	789,358
2023-12-15	19.200	19.300	18.900	18.900	18.900	743,162
2023-12-14	19.450	19.600	19.050	19.550	19.550	489,830
2023-12-13	19.700	19.700	19.250	19.600	19.600	437,357
2023-12-12	19.900	19.900	19.450	19.550	19.550	329,312
2023-12-11	19.900	20.050	19.650	19.900	19.900	414,031
2023-12-08	19.850	20.400	19.650	19.950	19.950	384,812
2023-12-07	19.600	20.100	19.600	19.800	19.800	395,226
2023-12-06	19.500	19.700	19.350	19.450	19.450	288,862
2023-12-05	19.800	19.850	19.300	19.600	19.600	516,009
2023-12-04	19.900	19.900	19.550	19.850	19.850	357,404
2023-12-01	20.100	20.200	19.650	19.900	19.900	694,525
2023-11-30	20.000	20.100	19.750	20.050	20.050	184,369
2023-11-29	20.050	20.100	19.800	20.050	20.050	241,942
2023-11-28	19.950	20.050	19.850	20.050	20.050	135,294
2023-11-27	20.050	20.100	19.750	19.800	19.800	167,506
2023-11-24	20.100	20.100	19.650	20.000	20.000	206,011
2023-11-23	20.150	20.250	19.850	20.050	20.050	422,483
2023-11-22	20.100	20.100	19.650	19.900	19.900	835,708
2023-11-21	20.150	20.350	19.550	20.050	20.050	461,256
2023-11-20	20.300	20.600	20.100	20.200	20.200	360,280
2023-11-17	20.350	20.650	20.300	20.600	20.600	235,091
2023-11-16	20.850	20.850	20.400	20.650	20.650	254,821
2023-11-15	20.700	20.950	20.400	20.650	20.650	348,093
2023-11-14	20.000	21.050	20.000	20.650	20.650	783,891
2023-11-13	20.500	20.650	19.850	20.350	20.350	344,201
2023-11-10	20.050	21.000	20.000	20.300	20.300	403,847
2023-11-09	19.600	21.000	19.600	20.250	20.250	1,468,244
2023-11-08	19.850	20.150	19.750	19.900	19.900	377,773
2023-11-07	20.100	20.100	19.650	19.850	19.850	776,491
2023-11-06	20.150	20.300	19.900	20.100	20.100	223,552

← NewerPage 12 of 16 · 925 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.