Mercer Non-US Core Equity I (MNCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.19
+0.19 (1.46%)
Aug 22, 2025, 4:00 PM EDT
MNCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.84% |
| Aug 25, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.85% |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% |
| Aug 20, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% |
| Aug 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Aug 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Aug 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.70% |
| Aug 12, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.18% |
| Aug 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.16% |
| Aug 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.87% |
| Aug 6, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.72% |
| Aug 5, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Aug 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Jul 31, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.80% |
| Jul 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.32% |
| Jul 29, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.16% |
| Jul 28, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.49% |
| Jul 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Jul 23, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.00% |
| Jul 22, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% |
| Jul 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.72% |
| Jul 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.06% |
| Jul 16, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| Jul 15, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.72% |
| Jul 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% |
| Jul 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% |
| Jul 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.13% |
| Jul 8, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Jul 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% |
| Jul 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% |
| Jul 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Jul 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% |
| Jun 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% |
| Jun 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.15% |
| Jun 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% |
| Jun 24, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.57% |
| Jun 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.90% |
| Jun 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Jun 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.38% |
| Jun 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.08% |
| Jun 12, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.65% |
| Jun 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.16% |
| Jun 10, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Jun 9, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.08% |
| Jun 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Jun 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.33% |
| Jun 3, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jun 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.91% |
| May 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |