Mercury Biopharmaceutical Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.350	20.600	19.900	20.050	20.050	682,295
2023-08-07	21.000	21.250	20.400	20.400	20.400	535,853
2023-08-04	21.050	21.650	20.800	20.900	20.900	635,365
2023-08-02	20.400	22.150	20.400	20.900	20.900	1,201,979
2023-08-01	21.000	21.100	19.700	20.600	20.600	1,720,088
2023-07-31	21.950	21.950	20.750	21.100	21.100	2,112,122
2023-07-28	22.000	22.000	21.700	21.800	21.800	341,055
2023-07-27	21.900	22.150	21.750	21.900	21.900	350,706
2023-07-26	22.300	22.300	21.800	21.800	21.800	509,734
2023-07-25	22.500	22.600	22.100	22.150	22.150	523,995
2023-07-24	22.600	22.650	22.200	22.500	22.500	761,560
2023-07-21	22.900	23.050	22.400	22.600	22.600	756,274
2023-07-20	22.900	23.100	22.650	23.100	23.100	686,763
2023-07-19	21.850	23.100	21.800	22.800	22.800	1,351,300
2023-07-18	22.200	22.400	21.450	21.900	21.900	1,877,119
2023-07-17	22.800	23.000	21.900	22.300	22.300	3,021,496
2023-07-14	23.600	23.800	22.550	23.050	23.050	1,804,584
2023-07-13	24.550	24.550	21.050	23.800	23.800	7,395,437
2023-07-12	25.300	25.400	24.350	24.600	24.600	2,442,450
2023-07-11	25.500	26.900	25.200	25.200	25.200	1,262,001
2023-07-10	26.100	26.300	25.200	25.450	25.450	2,360,443
2023-07-07	25.600	26.250	24.600	26.050	26.050	3,966,964
2023-07-06	25.650	26.500	25.400	25.550	25.550	1,753,370
2023-07-05	25.500	25.650	25.250	25.550	25.550	894,485
2023-07-04	25.800	26.000	25.400	25.500	25.500	1,059,392
2023-07-03	26.300	26.650	25.800	26.000	26.000	1,698,579
2023-06-30	26.550	27.000	25.000	26.150	26.150	2,689,732
2023-06-29	25.500	27.350	25.350	26.450	26.450	8,520,167
2023-06-28	25.400	26.000	25.000	25.150	25.150	1,546,312
2023-06-27	25.900	26.350	25.050	25.400	25.400	1,811,235
2023-06-26	25.100	25.650	24.900	25.500	25.500	1,976,531
2023-06-21	24.050	25.200	24.000	25.000	25.000	2,049,496
2023-06-20	24.100	24.300	23.750	23.950	23.950	1,060,458
2023-06-19	24.050	24.250	23.850	24.100	24.100	1,091,367
2023-06-16	24.050	24.500	24.050	24.450	24.450	615,136
2023-06-15	24.300	24.650	24.200	24.350	24.350	611,271
2023-06-14	24.300	24.650	24.150	24.400	24.400	1,103,698
2023-06-13	24.750	24.900	24.250	24.600	24.600	1,386,376
2023-06-12	25.200	25.200	23.800	24.350	24.350	1,626,900
2023-06-09	25.450	25.700	24.950	25.100	25.100	876,479
2023-06-08	25.800	25.900	25.350	25.550	25.550	1,255,151
2023-06-07	25.200	26.350	24.800	25.950	25.950	2,990,471
2023-06-06	26.000	26.300	24.900	25.050	25.050	1,957,002
2023-06-05	24.350	26.800	24.350	26.000	26.000	4,377,729
2023-06-02	23.150	24.900	23.150	24.350	24.350	2,131,230
2023-06-01	23.050	23.250	23.000	23.100	23.100	749,887
2023-05-31	23.150	23.200	22.900	23.100	23.100	328,099
2023-05-30	23.100	23.150	22.800	23.000	23.000	601,238
2023-05-29	22.900	23.100	22.750	23.000	23.000	397,480
2023-05-26	23.100	23.250	22.800	23.100	23.100	657,849
2023-05-25	23.250	23.350	22.950	23.000	23.000	574,749
2023-05-24	23.850	23.950	22.950	23.150	23.150	929,429
2023-05-23	21.450	24.600	21.350	23.950	23.950	2,626,997
2023-05-22	22.400	22.450	21.450	21.450	21.450	1,828,751
2023-05-19	22.800	22.800	21.950	22.450	22.450	1,111,737
2023-05-18	23.500	24.000	22.400	22.700	22.700	2,195,377
2023-05-17	24.100	24.250	23.300	23.400	23.400	1,893,609
2023-05-16	24.150	24.500	24.000	24.150	24.150	894,592
2023-05-15	25.000	25.000	24.000	24.000	24.000	763,805
2023-05-12	24.750	25.100	24.700	24.900	24.900	494,196

← NewerPage 14 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.