Indicators

Mercer Intl Inc (NQ: MERC )

9.960 +0.350 (+3.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.9849	1.057	0.9197	0.9270	52,720	-0.04(-4.48%)
Jan 29, 2009	1.043	1.072	0.9704	0.9704	84,218	-0.09(-8.22%)
Jan 28, 2009	1.021	1.115	1.014	1.057	65,997	+0.06(+5.80%)
Jan 27, 2009	1.072	1.151	0.9704	0.9994	179,022	-0.07(-6.12%)
Jan 26, 2009	1.065	1.144	1.050	1.065	43,143	+0.01(+0.68%)
Jan 23, 2009	1.065	1.180	1.036	1.057	46,497	-0.04(-3.95%)
Jan 22, 2009	1.144	1.209	1.101	1.101	50,725	-0.07(-6.17%)
Jan 21, 2009	1.108	1.195	1.086	1.173	41,407	+0.09(+8.00%)
Jan 20, 2009	1.151	1.217	1.079	1.086	98,439	-0.09(-7.41%)
Jan 16, 2009	1.159	1.246	1.123	1.173	74,613	+0.03(+2.53%)
Jan 15, 2009	1.144	1.166	1.086	1.144	54,826	-0.03(-2.47%)
Jan 14, 2009	1.289	1.311	1.173	1.173	86,840	-0.14(-10.99%)
Jan 13, 2009	1.289	1.333	1.289	1.318	46,911	+0.03(+2.25%)
Jan 12, 2009	1.340	1.427	1.267	1.289	121,837	-0.16(-11.00%)
Jan 09, 2009	1.506	1.622	1.434	1.448	111,065	-0.06(-3.85%)
Jan 08, 2009	1.499	1.514	1.470	1.506	157,059	+0.01(+0.48%)
Jan 07, 2009	1.521	1.615	1.463	1.499	84,196	-0.05(-3.27%)
Jan 06, 2009	1.470	1.579	1.448	1.550	119,463	+0.10(+7.00%)
Jan 05, 2009	1.470	1.521	1.347	1.448	200,744	-0.03(-1.96%)

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.