Indicators

Mercer Intl Inc (NQ: MERC )

10.02 -0.16 (-1.57%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.404	3.563	3.223	3.563	643,850	+0.16(+4.68%)
May 27, 2010	3.491	3.621	3.360	3.404	323,280	+0.01(+0.21%)
May 26, 2010	3.273	3.404	3.172	3.397	418,203	+0.18(+5.63%)
May 25, 2010	3.165	3.346	3.150	3.215	574,780	-0.06(-1.98%)
May 24, 2010	3.259	3.302	3.187	3.280	391,179	+0.02(+0.66%)
May 21, 2010	3.136	3.288	3.107	3.259	477,172	+0.04(+1.12%)
May 20, 2010	3.244	3.281	3.092	3.223	857,453	-0.07(-1.98%)
May 19, 2010	3.244	3.375	3.158	3.288	1,038,181	+0.05(+1.57%)
May 18, 2010	3.237	3.360	3.187	3.237	912,054	+0.03(+0.90%)
May 17, 2010	3.244	3.281	3.107	3.208	563,152	-0.04(-1.34%)
May 14, 2010	3.346	3.375	3.215	3.252	415,296	-0.15(-4.47%)
May 13, 2010	3.273	3.462	3.266	3.404	550,944	+0.09(+2.62%)
May 12, 2010	3.382	3.454	3.259	3.317	574,381	-0.07(-2.14%)
May 11, 2010	3.324	3.389	3.187	3.389	565,516	+0.14(+4.23%)
May 10, 2010	3.244	3.440	3.194	3.252	785,531	+0.07(+2.05%)
May 07, 2010	3.230	3.288	2.984	3.187	783,070	+0.08(+2.56%)
May 06, 2010	3.491	3.621	2.354	3.107	1,068,454	-0.43(-12.27%)
May 05, 2010	3.483	3.670	3.259	3.541	1,343,388	-0.03(-0.81%)
May 04, 2010	4.099	4.099	3.454	3.570	1,554,471	-0.62(-14.85%)

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.