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 (%)
Feb 28, 2020	7.449	7.808	7.449	7.764	399,062	+0.04(+0.45%)
Feb 27, 2020	7.939	7.957	7.631	7.729	533,691	-0.39(-4.85%)
Feb 26, 2020	8.413	8.413	8.106	8.123	311,700	-0.18(-2.16%)
Feb 25, 2020	8.938	8.981	8.255	8.303	515,806	-0.55(-6.19%)
Feb 24, 2020	8.719	8.881	8.544	8.851	401,311	-0.20(-2.18%)
Feb 21, 2020	9.192	9.232	8.960	9.048	206,320	-0.17(-1.85%)
Feb 20, 2020	9.289	9.631	9.219	9.219	340,847	+0.00(+0.00%)
Feb 19, 2020	9.122	9.306	9.070	9.219	328,765	+0.02(+0.19%)
Feb 18, 2020	9.070	9.227	8.956	9.201	740,069	+0.09(+0.96%)
Feb 14, 2020	9.219	9.293	8.377	9.114	915,434	-0.27(-2.89%)
Feb 13, 2020	9.613	9.639	9.350	9.385	315,204	-0.25(-2.64%)
Feb 12, 2020	9.718	10.03	9.596	9.639	238,290	+0.01(+0.09%)
Feb 11, 2020	9.350	9.780	9.341	9.631	322,934	+0.36(+3.88%)
Feb 10, 2020	9.157	9.368	9.114	9.271	348,729	+0.08(+0.86%)
Feb 07, 2020	9.333	9.560	9.043	9.192	334,815	-0.28(-2.96%)
Feb 06, 2020	9.639	9.639	9.359	9.473	287,744	-0.11(-1.10%)
Feb 05, 2020	9.596	9.648	9.412	9.578	288,811	+0.04(+0.37%)
Feb 04, 2020	9.587	9.631	9.245	9.543	698,403	+0.13(+1.40%)

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.