Indicators

Mercer Intl Inc (NQ: MERC )

10.09 +0.40 (+4.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.345	5.345	5.033	5.062	38,392	-0.25(-4.77%)
Oct 26, 2012	5.142	5.316	5.316	5.316	139,324	+0.17(+3.38%)
Oct 25, 2012	5.062	5.171	4.961	5.142	72,565	+0.09(+1.72%)
Oct 24, 2012	5.026	5.069	4.975	5.055	47,160	-0.05(-0.99%)
Oct 23, 2012	5.279	5.345	5.012	5.106	732,143	-0.31(-5.75%)
Oct 19, 2012	5.403	5.432	5.301	5.417	41,119	+0.02(+0.40%)
Oct 18, 2012	5.518	5.649	5.308	5.395	173,426	-0.14(-2.61%)
Oct 17, 2012	5.555	5.569	5.345	5.540	50,058	+0.04(+0.66%)
Oct 16, 2012	5.345	5.613	5.254	5.504	111,718	+0.21(+3.97%)
Oct 15, 2012	5.337	5.337	5.178	5.294	77,114	-0.04(-0.81%)
Oct 12, 2012	5.287	5.432	5.272	5.337	28,638	+0.02(+0.41%)
Oct 11, 2012	5.308	5.381	5.279	5.316	23,342	+0.02(+0.41%)
Oct 10, 2012	5.359	5.359	5.193	5.294	55,242	-0.08(-1.48%)
Oct 09, 2012	5.345	5.381	5.142	5.374	66,749	+0.05(+0.95%)
Oct 08, 2012	5.446	5.446	5.236	5.323	93,065	-0.14(-2.52%)
Oct 05, 2012	5.453	5.613	5.417	5.461	107,414	-0.01(-0.13%)
Oct 04, 2012	5.453	5.526	5.403	5.468	79,642	-0.01(-0.13%)
Oct 03, 2012	5.504	5.504	5.374	5.475	87,890	+0.02(+0.40%)
Oct 02, 2012	5.424	5.576	5.388	5.453	174,806	+0.15(+2.87%)

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.