Indicators

Mercer Intl Inc (NQ: MERC )

9.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.7677	0.7025	0.6735	0.6880	141,485	-0.01(-2.06%)
May 28, 2009	0.7677	0.7677	0.6952	0.7025	117,293	-0.06(-7.62%)
May 27, 2009	0.7532	0.7966	0.7532	0.7604	154,626	-0.05(-6.25%)
May 26, 2009	0.7677	0.8111	0.7459	0.8111	254,363	+0.05(+6.67%)
May 22, 2009	0.6228	0.7604	0.6228	0.7604	347,016	+0.14(+22.09%)
May 21, 2009	0.7097	0.7170	0.6156	0.6228	162,900	-0.09(-13.13%)
May 20, 2009	0.7966	0.7966	0.7097	0.7170	362,274	-0.04(-5.71%)
May 19, 2009	0.8256	0.8256	0.7532	0.7604	122,918	-0.04(-4.55%)
May 18, 2009	0.7966	0.8256	0.7749	0.7966	83,329	+0.04(+4.76%)
May 15, 2009	0.8039	0.8039	0.7604	0.7604	285,664	-0.04(-5.41%)
May 14, 2009	0.6952	0.8255	0.6952	0.8039	199,251	+0.08(+11.00%)
May 13, 2009	0.8691	0.8908	0.6952	0.7242	221,051	-0.17(-18.70%)
May 12, 2009	0.8328	0.8980	0.7387	0.8908	204,730	+0.07(+8.85%)
May 11, 2009	0.6952	0.8473	0.6518	0.8184	341,230	+0.12(+17.71%)
May 08, 2009	0.5794	0.7821	0.5793	0.6952	675,766	+0.13(+23.08%)
May 07, 2009	0.5721	0.5866	0.5432	0.5649	159,100	+0.02(+4.00%)
May 06, 2009	0.5649	0.5721	0.5214	0.5432	140,352	+0.01(+1.35%)
May 05, 2009	0.5721	0.6301	0.5142	0.5359	308,504	-0.04(-7.50%)
May 04, 2009	0.5721	0.6808	0.4635	0.5794	314,505	+0.08(+15.94%)

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.