Indicators

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.386	9.386	8.973	9.082	580,780	-0.33(-3.54%)
Feb 27, 2007	9.857	9.857	9.400	9.415	718,349	-0.49(-4.97%)
Feb 26, 2007	9.885	9.951	9.813	9.907	395,694	+0.06(+0.59%)
Feb 23, 2007	9.762	9.871	9.629	9.849	204,810	+0.06(+0.59%)
Feb 22, 2007	9.813	9.943	9.719	9.791	366,205	-0.01(-0.15%)
Feb 21, 2007	9.639	9.806	9.639	9.806	417,674	+0.14(+1.50%)
Feb 20, 2007	9.465	9.668	9.415	9.661	302,791	+0.22(+2.30%)
Feb 16, 2007	9.480	9.498	9.241	9.444	276,994	-0.03(-0.31%)
Feb 15, 2007	9.371	9.538	9.299	9.473	325,205	+0.06(+0.62%)
Feb 14, 2007	9.444	9.560	9.386	9.415	263,020	+0.00(+0.00%)
Feb 13, 2007	9.248	9.422	9.074	9.415	380,726	+0.21(+2.28%)
Feb 12, 2007	9.270	9.357	9.176	9.205	177,318	-0.12(-1.32%)
Feb 09, 2007	9.306	9.436	9.190	9.328	277,195	+0.01(+0.16%)
Feb 08, 2007	9.255	9.371	9.255	9.313	360,015	+0.07(+0.70%)
Feb 07, 2007	9.067	9.270	9.038	9.248	801,902	+0.19(+2.08%)
Feb 06, 2007	9.045	9.096	8.980	9.060	1,432,148	+0.02(+0.24%)
Feb 05, 2007	9.009	9.053	8.901	9.038	807,584	+0.08(+0.89%)
Feb 02, 2007	8.792	8.980	8.792	8.958	324,639	+0.12(+1.31%)

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.