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 (%)
Sep 28, 2012	5.243	5.439	5.229	5.403	261,758	+0.16(+3.04%)
Sep 27, 2012	5.214	5.352	5.214	5.243	116,218	+0.05(+0.98%)
Sep 26, 2012	5.193	5.395	5.048	5.193	163,079	-0.01(-0.14%)
Sep 25, 2012	5.004	5.403	4.935	5.200	209,410	+0.20(+4.06%)
Sep 24, 2012	4.838	5.033	4.613	4.997	200,197	+0.11(+2.22%)
Sep 21, 2012	4.606	4.903	4.577	4.888	288,193	+0.32(+6.97%)
Sep 20, 2012	4.526	4.591	4.461	4.570	30,977	+0.03(+0.64%)
Sep 19, 2012	4.584	4.591	4.468	4.541	314,684	-0.02(-0.48%)
Sep 18, 2012	4.483	4.620	4.360	4.563	470,928	+0.08(+1.78%)
Sep 17, 2012	4.686	4.686	4.454	4.483	72,391	-0.25(-5.21%)
Sep 14, 2012	4.649	4.736	4.570	4.729	117,276	+0.09(+2.03%)
Sep 13, 2012	4.534	4.649	4.404	4.635	101,638	+0.09(+2.07%)
Sep 12, 2012	4.563	4.599	4.447	4.541	90,926	-0.01(-0.32%)
Sep 11, 2012	4.657	4.657	4.534	4.555	63,094	-0.07(-1.56%)
Sep 10, 2012	4.599	4.707	4.577	4.628	101,253	-0.06(-1.24%)
Sep 07, 2012	4.505	4.787	4.505	4.686	375,219	+0.19(+4.19%)
Sep 06, 2012	4.490	4.555	4.439	4.497	215,122	+0.03(+0.65%)
Sep 05, 2012	4.519	4.519	4.432	4.468	84,062	-0.02(-0.48%)

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.