Indicators

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.615	1.680	1.601	1.666	76,295	-0.01(-0.86%)
Nov 26, 2008	1.579	1.689	1.267	1.680	151,212	+0.04(+2.65%)
Nov 25, 2008	1.825	1.825	1.492	1.637	85,901	-0.15(-8.50%)
Nov 24, 2008	1.376	1.789	1.333	1.789	330,655	+0.43(+31.38%)
Nov 21, 2008	1.224	1.362	1.159	1.362	169,720	+0.16(+13.25%)
Nov 20, 2008	1.195	1.231	1.166	1.202	234,692	+0.00(+0.00%)
Nov 19, 2008	1.231	1.318	1.195	1.202	174,565	-0.03(-2.35%)
Nov 18, 2008	1.202	1.238	1.202	1.231	100,135	+0.04(+3.03%)
Nov 17, 2008	1.246	1.289	1.195	1.195	86,832	-0.02(-1.79%)
Nov 14, 2008	1.405	1.448	1.202	1.217	109,974	-0.20(-14.29%)
Nov 13, 2008	1.325	1.448	0.6880	1.419	370,243	+0.10(+7.69%)
Nov 12, 2008	1.521	1.702	1.253	1.318	221,137	-0.22(-14.55%)
Nov 11, 2008	1.622	1.687	1.517	1.543	263,593	-0.05(-3.18%)
Nov 10, 2008	1.724	1.782	1.521	1.593	155,764	-0.07(-4.35%)
Nov 07, 2008	1.644	1.796	1.593	1.666	139,803	+0.04(+2.68%)
Nov 06, 2008	1.782	1.825	1.622	1.622	267,289	-0.17(-9.68%)
Nov 05, 2008	1.912	1.948	1.738	1.796	130,100	-0.14(-7.12%)
Nov 04, 2008	1.948	2.028	1.876	1.934	190,022	+0.00(+0.00%)

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.