Mercantile Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 205.30 206.74 204.00 204.50 334,049
Jun 13, 2019 206.75 207.53 205.15 205.15 478,370
Jun 12, 2019 206.68 207.50 205.90 206.80 303,442
Jun 11, 2019 207.18 207.73 206.25 207.00 322,439
Jun 10, 2019 205.25 207.85 205.25 206.55 304,665
Jun 7, 2019 203.00 206.50 203.00 206.50 384,159
Jun 6, 2019 203.49 205.78 203.23 203.80 233,197
Jun 5, 2019 203.55 206.40 203.55 204.00 520,803
Jun 4, 2019 202.30 205.10 202.30 205.10 222,724
Jun 3, 2019 202.68 204.24 202.00 203.70 362,415
May 31, 2019 205.50 206.23 203.00 203.75 418,779
May 30, 2019 204.27 205.96 204.26 205.95 354,077
May 29, 2019 204.45 206.08 204.10 204.40 386,119
May 28, 2019 206.12 206.16 204.10 205.65 402,616
May 27, 2019 205.15 0.00 0.00 205.80 0
May 24, 2019 205.15 206.50 204.20 205.80 297,046
May 23, 2019 207.50 207.91 204.10 204.65 375,546
May 22, 2019 210.04 210.80 207.90 208.00 769,838
May 21, 2019 210.00 210.55 207.95 210.55 335,657
May 20, 2019 208.50 210.15 208.00 208.70 412,438
May 17, 2019 210.00 210.00 208.70 209.15 355,605
May 16, 2019 210.00 210.09 208.50 209.20 361,034
May 15, 2019 209.00 209.81 207.70 208.65 428,365
May 14, 2019 207.74 209.50 206.58 209.50 326,002
May 13, 2019 209.10 209.10 206.00 207.10 507,585
May 10, 2019 209.40 209.65 207.75 209.00 466,179
May 9, 2019 209.11 209.43 206.60 207.75 510,832
May 8, 2019 207.31 209.45 206.78 209.05 375,320
May 7, 2019 208.65 208.75 206.70 206.70 561,215
May 6, 2019 209.20 0.00 0.00 209.75 0
May 3, 2019 209.20 210.15 208.15 209.75 297,239
May 2, 2019 207.25 210.00 207.25 209.60 621,220
May 1, 2019 207.33 208.25 207.33 208.25 416,215
Apr 30, 2019 208.00 209.29 206.90 207.30 427,921
Apr 29, 2019 208.22 209.64 207.55 208.75 282,542
Apr 26, 2019 207.50 208.73 207.50 207.80 542,174
Apr 25, 2019 210.00 210.00 207.55 208.70 635,617
Apr 24, 2019 207.28 209.00 207.00 209.00 524,906
Apr 23, 2019 206.97 207.55 205.32 207.55 515,851
Apr 22, 2019 206.30 0.00 0.00 205.90 0
Apr 19, 2019 206.30 207.50 205.50 205.90 448,272
Apr 18, 2019 206.30 207.50 205.50 205.90 448,272
Apr 17, 2019 206.57 207.65 206.30 206.30 651,170
Apr 16, 2019 206.00 207.50 204.15 206.80 456,703
Apr 15, 2019 203.60 205.80 203.60 205.05 702,483
Apr 12, 2019 203.25 203.50 201.25 203.50 550,970
Apr 11, 2019 202.60 203.05 200.80 203.05 411,208
Apr 10, 2019 200.20 203.00 199.86 201.20 338,926
Apr 9, 2019 202.47 202.51 199.76 202.00 721,341
Apr 8, 2019 200.90 203.85 200.90 202.40 659,295
Showing 1 to 50 of 260