Indicators

Mercer Intl Inc (NQ: MERC )

9.620 -0.020 (-0.21%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.779	5.967	5.757	5.924	197,468	+0.17(+2.89%)
Jan 30, 2012	5.794	5.794	5.620	5.757	220,960	-0.07(-1.24%)
Jan 27, 2012	5.359	5.924	5.359	5.830	303,109	+0.47(+8.78%)
Jan 26, 2012	5.649	5.721	5.352	5.359	280,995	-0.24(-4.27%)
Jan 25, 2012	5.584	5.830	5.540	5.598	301,999	-0.01(-0.13%)
Jan 24, 2012	5.591	5.649	5.417	5.605	423,176	-0.01(-0.26%)
Jan 23, 2012	5.345	5.685	5.287	5.620	651,367	-0.11(-1.90%)
Jan 20, 2012	5.149	5.765	5.069	5.729	784,005	+0.57(+11.10%)
Jan 19, 2012	5.098	5.265	5.062	5.156	369,667	+0.09(+1.86%)
Jan 18, 2012	4.888	5.091	4.888	5.062	435,769	+0.14(+2.79%)
Jan 17, 2012	4.780	4.939	4.707	4.925	309,561	+0.17(+3.66%)
Jan 13, 2012	4.751	4.773	4.693	4.751	92,843	-0.02(-0.46%)
Jan 12, 2012	4.620	4.845	4.620	4.773	252,886	+0.18(+3.94%)
Jan 11, 2012	4.497	4.628	4.476	4.591	506,213	+0.08(+1.77%)
Jan 10, 2012	4.751	4.751	4.454	4.512	537,644	-0.17(-3.71%)
Jan 09, 2012	4.874	4.874	4.664	4.686	118,740	-0.16(-3.29%)
Jan 06, 2012	4.888	4.910	4.838	4.845	438,009	-0.04(-0.74%)
Jan 05, 2012	4.751	5.026	4.686	4.881	409,821	+0.10(+2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.