Indicators

Mercer Intl Inc (NQ: MERC )

10.90 +0.39 (+3.71%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.743	5.779	5.620	5.671	268,888	-0.07(-1.26%)
Dec 28, 2007	5.729	5.801	5.692	5.743	172,654	+0.07(+1.15%)
Dec 27, 2007	5.613	5.794	5.613	5.678	269,246	+0.02(+0.38%)
Dec 26, 2007	5.555	5.692	5.533	5.656	374,915	+0.09(+1.56%)
Dec 24, 2007	5.620	5.707	5.540	5.569	285,437	-0.01(-0.13%)
Dec 21, 2007	5.613	5.663	5.540	5.576	620,714	-0.01(-0.26%)
Dec 20, 2007	5.649	5.649	5.490	5.591	262,142	-0.04(-0.64%)
Dec 19, 2007	5.156	5.859	5.106	5.627	729,493	+0.48(+9.28%)
Dec 18, 2007	5.171	5.279	5.106	5.149	275,472	+0.05(+0.99%)
Dec 17, 2007	5.193	5.193	5.091	5.098	557,956	-0.09(-1.68%)
Dec 14, 2007	5.113	5.251	5.062	5.185	435,359	-0.02(-0.42%)
Dec 13, 2007	5.279	5.308	5.127	5.207	414,590	-0.11(-2.04%)
Dec 12, 2007	5.634	5.714	5.265	5.316	412,327	-0.12(-2.26%)
Dec 11, 2007	5.714	5.830	5.432	5.439	376,120	-0.24(-4.21%)
Dec 10, 2007	5.511	5.866	5.511	5.678	520,836	+0.19(+3.43%)
Dec 07, 2007	5.540	5.547	5.403	5.490	242,777	-0.02(-0.39%)
Dec 06, 2007	5.518	5.605	5.461	5.511	308,971	-0.01(-0.13%)
Dec 05, 2007	5.576	5.707	5.504	5.518	153,686	+0.07(+1.33%)
Dec 04, 2007	5.598	5.598	5.432	5.446	141,804	-0.22(-3.96%)

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.