Indicators

Mercer Intl Inc (NQ: MERC )

9.870 -0.220 (-2.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.395	5.750	5.395	5.692	250,203	+0.26(+4.80%)
Dec 29, 2005	5.410	5.475	5.149	5.432	181,991	+0.07(+1.21%)
Dec 28, 2005	5.446	5.446	5.207	5.366	115,297	-0.22(-4.02%)
Dec 23, 2005	5.432	5.634	5.381	5.591	47,776	+0.11(+1.98%)
Dec 22, 2005	5.518	5.598	5.366	5.482	75,116	-0.05(-0.92%)
Dec 21, 2005	5.265	5.562	5.265	5.533	91,133	+0.32(+6.11%)
Dec 20, 2005	5.149	5.279	5.048	5.214	109,774	+0.05(+0.98%)
Dec 19, 2005	5.193	5.222	5.091	5.164	113,364	-0.09(-1.79%)
Dec 16, 2005	5.258	5.352	4.910	5.258	501,649	+0.01(+0.14%)
Dec 15, 2005	5.366	5.461	5.207	5.251	122,892	-0.16(-2.94%)
Dec 14, 2005	5.504	5.504	5.395	5.410	53,161	-0.08(-1.45%)
Dec 13, 2005	5.743	5.757	5.461	5.490	84,505	-0.21(-3.69%)
Dec 12, 2005	5.605	5.736	5.504	5.700	68,074	+0.15(+2.74%)
Dec 09, 2005	5.511	5.576	5.294	5.547	80,777	+0.08(+1.46%)
Dec 08, 2005	5.736	5.743	5.417	5.468	119,164	-0.22(-3.82%)
Dec 07, 2005	5.881	5.939	5.678	5.685	97,071	-0.15(-2.61%)
Dec 06, 2005	5.844	6.076	5.815	5.837	158,241	+0.06(+1.00%)
Dec 05, 2005	5.613	5.808	5.461	5.779	85,886	+0.16(+2.84%)
Dec 02, 2005	5.649	5.794	5.605	5.620	72,354	-0.06(-1.02%)

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.