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 (%)
Mar 31, 2009	0.4707	0.4997	0.4418	0.4780	84,340	+0.02(+4.76%)
Mar 30, 2009	0.4708	0.4780	0.4490	0.4563	44,625	-0.05(-10.00%)
Mar 26, 2009	0.5069	0.5358	0.4780	0.5069	155,019	+0.01(+1.45%)
Mar 25, 2009	0.4780	0.5311	0.4780	0.4997	49,909	+0.03(+6.14%)
Mar 24, 2009	0.4997	0.5287	0.4708	0.4708	62,876	-0.04(-7.13%)
Mar 23, 2009	0.5069	0.5432	0.4707	0.5069	94,808	+0.00(+0.00%)
Mar 20, 2009	0.4707	0.5142	0.4635	0.5069	260,101	+0.04(+9.37%)
Mar 19, 2009	0.5069	0.5142	0.4200	0.4635	136,903	-0.04(-8.57%)
Mar 18, 2009	0.4997	0.5142	0.4563	0.5069	86,506	+0.00(+0.00%)
Mar 17, 2009	0.5069	0.5359	0.4925	0.5069	117,412	+0.01(+1.45%)
Mar 16, 2009	0.4418	0.5069	0.4128	0.4997	148,953	+0.06(+13.11%)
Mar 13, 2009	0.5649	0.5794	0.3983	0.4418	275,700	-0.14(-24.69%)
Mar 12, 2009	0.2245	1.253	0.2245	0.5866	693,721	+0.37(+170.00%)
Mar 11, 2009	0.1811	0.2535	0.1811	0.2173	962,151	+0.01(+3.45%)
Mar 10, 2009	0.2173	0.2824	0.2028	0.2100	867,431	+0.01(+3.57%)
Mar 09, 2009	0.2173	0.2462	0.1955	0.2028	265,955	-0.01(-6.67%)
Mar 06, 2009	0.2028	0.2462	0.2028	0.2173	617,145	+0.02(+11.11%)
Mar 05, 2009	0.2758	0.2969	0.1955	0.1955	376,293	-0.07(-27.03%)
Mar 04, 2009	0.2824	0.2897	0.2535	0.2680	426,671	-0.01(-5.13%)

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.