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 (%)
Apr 30, 2012	5.040	5.069	4.845	4.968	541,203	-0.09(-1.86%)
Apr 27, 2012	5.113	5.113	5.033	5.062	50,782	-0.02(-0.43%)
Apr 26, 2012	4.990	5.091	4.961	5.084	42,168	+0.07(+1.45%)
Apr 25, 2012	4.932	5.012	4.859	5.012	140,837	+0.14(+2.82%)
Apr 24, 2012	4.990	5.019	4.852	4.874	146,076	-0.13(-2.60%)
Apr 23, 2012	5.106	5.135	4.979	5.004	103,886	-0.16(-3.09%)
Apr 20, 2012	5.243	5.251	5.127	5.164	191,095	-0.05(-0.97%)
Apr 19, 2012	5.222	5.359	5.214	5.214	168,609	+0.01(+0.14%)
Apr 18, 2012	5.222	5.265	5.178	5.207	143,690	-0.01(-0.28%)
Apr 17, 2012	5.294	5.294	5.207	5.222	137,352	-0.02(-0.41%)
Apr 16, 2012	5.323	5.352	5.200	5.243	61,203	-0.07(-1.23%)
Apr 13, 2012	5.308	5.316	5.193	5.308	74,159	-0.01(-0.14%)
Apr 12, 2012	5.229	5.359	5.200	5.316	134,596	+0.07(+1.38%)
Apr 11, 2012	5.555	5.555	5.207	5.243	194,109	-0.23(-4.23%)
Apr 10, 2012	5.417	5.518	5.388	5.475	279,917	+0.03(+0.53%)
Apr 09, 2012	5.424	5.475	5.287	5.446	96,477	-0.08(-1.44%)
Apr 05, 2012	5.555	5.598	5.504	5.526	116,909	-0.07(-1.29%)
Apr 04, 2012	5.707	5.707	5.526	5.598	138,857	-0.19(-3.25%)
Apr 03, 2012	5.801	5.866	5.779	5.786	132,886	-0.04(-0.62%)

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.