Indicators

Mercer Intl Inc (NQ: MERC )

9.791 +0.181 (+1.89%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.257	6.330	6.170	6.243	437,201	+0.00(+0.00%)
Feb 28, 2012	6.112	6.264	6.105	6.243	203,464	+0.14(+2.25%)
Feb 27, 2012	6.112	6.373	6.054	6.105	437,777	-0.04(-0.71%)
Feb 24, 2012	5.837	6.178	5.837	6.149	359,927	+0.30(+5.07%)
Feb 23, 2012	5.757	5.866	5.634	5.852	262,045	+0.10(+1.76%)
Feb 22, 2012	5.685	5.823	5.649	5.750	281,797	+0.06(+1.02%)
Feb 21, 2012	5.750	5.881	5.663	5.692	258,169	-0.07(-1.26%)
Feb 17, 2012	5.888	6.018	5.750	5.765	351,849	-0.07(-1.24%)
Feb 16, 2012	5.482	5.975	5.432	5.837	440,159	+0.33(+6.05%)
Feb 15, 2012	5.729	5.757	5.497	5.504	354,118	-0.22(-3.80%)
Feb 14, 2012	5.859	6.054	5.707	5.721	682,485	-0.14(-2.47%)
Feb 13, 2012	5.924	6.011	5.794	5.866	480,858	-0.03(-0.49%)
Feb 10, 2012	5.881	6.004	5.743	5.895	610,794	-0.08(-1.33%)
Feb 09, 2012	6.105	6.156	5.960	5.975	90,454	-0.10(-1.67%)
Feb 08, 2012	6.141	6.199	6.011	6.076	195,343	-0.04(-0.59%)
Feb 07, 2012	6.264	6.264	5.953	6.112	210,059	-0.17(-2.76%)
Feb 06, 2012	6.127	6.322	6.018	6.286	239,340	+0.15(+2.48%)
Feb 03, 2012	6.214	6.257	6.127	6.134	102,682	-0.04(-0.59%)
Feb 02, 2012	6.178	6.185	6.018	6.170	156,950	-0.01(-0.23%)

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.