Indicators

Mercer Intl Inc (NQ: MERC )

10.09 +0.40 (+4.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5.627	5.627	5.453	5.555	53,161	-0.06(-1.03%)
Nov 29, 2005	5.374	5.649	5.374	5.613	111,984	+0.19(+3.47%)
Nov 25, 2005	5.497	5.511	5.345	5.424	45,843	-0.09(-1.58%)
Nov 23, 2005	5.656	5.750	5.323	5.511	134,491	-0.19(-3.30%)
Nov 22, 2005	5.576	5.707	5.475	5.700	86,991	+0.08(+1.42%)
Nov 21, 2005	5.584	5.692	5.504	5.620	104,803	-0.01(-0.13%)
Nov 18, 2005	5.627	5.736	5.526	5.627	67,245	+0.09(+1.70%)
Nov 17, 2005	5.634	5.649	5.461	5.533	85,058	-0.03(-0.52%)
Nov 16, 2005	5.685	5.757	5.439	5.562	65,036	-0.13(-2.29%)
Nov 15, 2005	5.547	5.750	5.533	5.692	86,300	+0.16(+2.88%)
Nov 14, 2005	5.395	5.547	5.251	5.533	140,014	+0.14(+2.69%)
Nov 11, 2005	5.490	5.490	5.316	5.388	62,274	-0.17(-3.12%)
Nov 10, 2005	5.395	5.569	5.330	5.562	79,120	+0.12(+2.26%)
Nov 09, 2005	5.468	5.468	5.374	5.439	71,940	+0.02(+0.40%)
Nov 08, 2005	5.794	5.794	5.251	5.417	122,478	-0.30(-5.32%)
Nov 07, 2005	5.729	6.018	5.540	5.721	117,369	-0.04(-0.75%)
Nov 04, 2005	5.794	5.815	5.649	5.765	62,965	+0.03(+0.50%)
Nov 03, 2005	5.808	5.815	5.656	5.736	58,684	+0.04(+0.76%)
Nov 02, 2005	5.497	5.823	5.497	5.692	134,077	+0.15(+2.75%)

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.