Indicators

Mercer Intl Inc (NQ: MERC )

10.13 -0.10 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.220	7.058	6.161	6.747	503,198	+0.53(+8.46%)
Feb 26, 2016	6.205	6.324	6.068	6.220	181,788	+0.03(+0.48%)
Feb 25, 2016	6.153	6.198	6.042	6.190	125,215	+0.04(+0.60%)
Feb 24, 2016	6.161	6.228	6.116	6.153	213,697	-0.10(-1.54%)
Feb 23, 2016	6.102	6.454	5.931	6.250	317,015	+0.15(+2.43%)
Feb 22, 2016	5.968	6.235	5.768	6.102	352,760	+0.32(+5.51%)
Feb 19, 2016	6.020	6.165	5.783	5.783	379,202	-0.27(-4.41%)
Feb 18, 2016	5.909	6.250	5.768	6.050	1,365,365	+0.18(+3.03%)
Feb 17, 2016	5.775	6.146	5.686	5.872	767,976	+0.17(+2.99%)
Feb 16, 2016	6.050	6.257	5.664	5.701	601,399	-0.33(-5.41%)
Feb 12, 2016	5.012	6.027	6.027	6.027	1,574,639	+1.48(+32.41%)
Feb 11, 2016	4.715	4.915	4.545	4.552	175,650	-0.29(-5.97%)
Feb 10, 2016	4.500	4.886	4.471	4.841	300,267	+0.38(+8.47%)
Feb 09, 2016	4.567	4.793	4.410	4.463	440,165	-0.19(-3.99%)
Feb 08, 2016	4.886	4.886	4.619	4.648	207,613	-0.32(-6.42%)
Feb 05, 2016	4.812	5.004	4.708	4.967	457,247	+0.14(+2.92%)
Feb 04, 2016	5.086	5.271	4.819	4.826	243,715	-0.25(-4.96%)
Feb 03, 2016	5.182	5.544	4.841	5.078	94,265	-0.04(-0.87%)
Feb 02, 2016	5.286	5.330	5.056	5.123	127,266	-0.24(-4.56%)

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.