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 (%)
Jan 31, 2007	8.698	8.835	8.662	8.770	318,451	+0.01(+0.08%)
Jan 30, 2007	8.799	8.821	8.734	8.763	407,482	-0.02(-0.25%)
Jan 29, 2007	8.625	8.915	8.618	8.785	715,620	+0.14(+1.59%)
Jan 26, 2007	8.864	8.893	8.625	8.647	547,053	+0.04(+0.51%)
Jan 25, 2007	8.683	8.777	8.538	8.604	347,745	-0.05(-0.59%)
Jan 24, 2007	8.857	8.879	8.604	8.654	1,009,297	-0.08(-0.91%)
Jan 23, 2007	8.864	8.987	8.683	8.734	292,479	-0.12(-1.31%)
Jan 22, 2007	8.901	8.987	8.618	8.850	179,523	-0.02(-0.24%)
Jan 19, 2007	8.821	8.987	8.792	8.872	225,616	-0.02(-0.24%)
Jan 18, 2007	8.922	9.118	8.893	8.893	964,901	-0.07(-0.81%)
Jan 17, 2007	9.277	9.277	8.951	8.966	449,299	-0.30(-3.28%)
Jan 16, 2007	9.277	9.364	9.212	9.270	775,216	+0.33(+3.73%)
Jan 12, 2007	8.814	9.002	8.719	8.937	200,052	+0.14(+1.56%)
Jan 11, 2007	8.814	8.828	8.763	8.799	123,933	+0.02(+0.25%)
Jan 10, 2007	8.712	8.806	8.698	8.777	100,806	+0.04(+0.41%)
Jan 09, 2007	8.756	8.763	8.662	8.741	160,435	-0.01(-0.08%)
Jan 08, 2007	8.705	8.763	8.640	8.748	184,378	+0.09(+1.00%)
Jan 05, 2007	8.676	8.727	8.618	8.662	423,965	-0.01(-0.08%)
Jan 04, 2007	8.654	8.691	8.604	8.669	420,555	+0.05(+0.59%)

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.