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, 2009	2.151	2.296	2.028	2.281	108,293	+0.09(+4.30%)
Nov 27, 2009	1.883	2.209	1.811	2.187	87,656	+0.18(+9.03%)
Nov 25, 2009	2.028	2.180	1.999	2.006	95,347	-0.04(-2.12%)
Nov 24, 2009	1.724	2.050	1.724	2.050	136,711	+0.30(+17.43%)
Nov 23, 2009	1.760	1.847	1.738	1.745	104,758	+0.05(+2.99%)
Nov 20, 2009	1.724	1.724	1.687	1.695	6,683	-0.03(-1.68%)
Nov 19, 2009	1.666	1.753	1.666	1.724	18,803	+0.03(+1.71%)
Nov 18, 2009	1.687	1.767	1.680	1.695	61,212	-0.03(-1.68%)
Nov 17, 2009	1.738	1.738	1.709	1.724	5,626	-0.01(-0.83%)
Nov 16, 2009	1.680	1.789	1.622	1.738	91,575	+0.04(+2.56%)
Nov 13, 2009	1.695	1.742	1.666	1.695	30,107	+0.02(+1.30%)
Nov 12, 2009	1.854	1.854	1.629	1.673	82,358	-0.15(-8.33%)
Nov 11, 2009	1.905	1.905	1.825	1.825	38,607	-0.08(-4.18%)
Nov 10, 2009	1.847	1.929	1.825	1.905	51,208	+0.04(+2.33%)
Nov 09, 2009	1.818	2.073	1.818	1.861	160,634	+0.09(+4.90%)
Nov 06, 2009	1.601	1.782	1.601	1.774	77,459	+0.02(+1.24%)
Nov 05, 2009	1.702	1.825	1.651	1.753	170,096	+0.04(+2.11%)
Nov 04, 2009	1.550	1.818	1.550	1.716	377,354	+0.22(+14.49%)
Nov 03, 2009	1.376	1.535	1.376	1.499	169,069	+0.12(+8.95%)

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.