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 (%)
Jul 29, 2016	5.876	6.235	5.358	6.013	362,761	-0.17(-2.71%)
Jul 28, 2016	6.196	6.250	6.120	6.181	185,747	-0.03(-0.49%)
Jul 27, 2016	6.219	6.356	6.143	6.212	171,528	-0.02(-0.37%)
Jul 26, 2016	6.189	6.295	6.120	6.235	160,772	+0.07(+1.11%)
Jul 25, 2016	6.212	6.280	6.082	6.166	154,496	-0.08(-1.22%)
Jul 22, 2016	6.174	6.295	6.059	6.242	234,610	+0.06(+0.99%)
Jul 21, 2016	6.204	6.341	6.174	6.181	140,442	-0.04(-0.61%)
Jul 20, 2016	6.311	6.372	6.219	6.219	262,098	-0.11(-1.69%)
Jul 19, 2016	6.410	6.494	6.219	6.326	196,793	-0.12(-1.89%)
Jul 18, 2016	6.577	6.577	6.318	6.448	274,793	-0.14(-2.08%)
Jul 15, 2016	6.494	6.692	6.478	6.585	398,640	+0.10(+1.53%)
Jul 14, 2016	6.532	6.577	6.486	6.486	80,209	-0.02(-0.23%)
Jul 13, 2016	6.456	6.532	6.387	6.501	142,376	+0.05(+0.83%)
Jul 12, 2016	6.318	6.490	6.318	6.448	173,097	+0.16(+2.55%)
Jul 11, 2016	6.097	6.341	5.953	6.288	504,679	+0.06(+0.98%)
Jul 08, 2016	6.204	6.334	6.174	6.227	205,042	+0.05(+0.86%)
Jul 07, 2016	6.174	6.364	6.135	6.174	106,606	+0.08(+1.38%)
Jul 05, 2016	6.181	6.212	6.067	6.090	139,728	-0.15(-2.44%)

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.