Indicators

Mercer Intl Inc (NQ: MERC )

10.75 -0.15 (-1.38%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.597	7.597	6.967	7.300	2,511,732	-0.43(-5.62%)
Jun 29, 2011	8.010	8.068	7.727	7.735	569,895	-0.22(-2.82%)
Jun 28, 2011	8.162	8.227	7.908	7.959	439,328	-0.15(-1.88%)
Jun 27, 2011	7.974	8.205	7.916	8.111	258,644	+0.11(+1.36%)
Jun 24, 2011	8.408	8.437	7.945	8.003	390,867	-0.41(-4.82%)
Jun 23, 2011	8.184	8.437	8.010	8.408	284,395	+0.09(+1.04%)
Jun 22, 2011	8.198	8.437	8.198	8.321	163,781	+0.04(+0.52%)
Jun 21, 2011	8.147	8.531	8.147	8.278	289,733	+0.19(+2.33%)
Jun 20, 2011	8.075	8.140	7.532	8.089	325,781	+0.49(+6.48%)
Jun 17, 2011	8.046	8.242	7.525	7.597	490,505	-0.33(-4.11%)
Jun 16, 2011	8.003	8.140	7.698	7.923	400,100	-0.12(-1.44%)
Jun 15, 2011	8.299	8.365	7.981	8.039	209,700	-0.36(-4.31%)
Jun 14, 2011	8.126	8.611	8.126	8.401	387,481	+0.44(+5.55%)
Jun 13, 2011	8.350	8.516	7.691	7.959	743,612	-0.40(-4.77%)
Jun 10, 2011	8.473	8.560	8.089	8.357	633,629	-0.17(-2.04%)
Jun 09, 2011	8.401	8.763	8.292	8.531	568,043	+0.42(+5.18%)
Jun 08, 2011	8.640	8.676	8.003	8.111	622,979	-0.56(-6.43%)
Jun 07, 2011	8.799	8.835	8.589	8.669	398,367	+0.15(+1.79%)
Jun 06, 2011	8.857	8.987	8.415	8.517	520,098	-0.49(-5.39%)

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.