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 (%)
Apr 29, 2011	9.125	9.161	8.777	8.814	657,821	-0.31(-3.41%)
Apr 28, 2011	9.270	9.386	8.987	9.125	423,200	-0.14(-1.49%)
Apr 27, 2011	9.603	9.639	9.219	9.263	467,427	-0.35(-3.69%)
Apr 26, 2011	9.567	9.712	9.415	9.618	290,526	+0.16(+1.68%)
Apr 25, 2011	9.762	10.05	9.422	9.458	475,973	-0.09(-0.99%)
Apr 21, 2011	9.422	9.690	9.400	9.552	412,627	+0.14(+1.54%)
Apr 20, 2011	9.516	9.668	9.335	9.407	759,112	+0.09(+0.93%)
Apr 19, 2011	9.813	9.980	9.248	9.321	1,042,418	-0.44(-4.53%)
Apr 18, 2011	9.646	9.900	9.516	9.762	444,776	-0.14(-1.46%)
Apr 15, 2011	9.958	10.13	9.813	9.907	459,561	-0.03(-0.29%)
Apr 14, 2011	9.835	9.979	9.654	9.936	380,342	+0.01(+0.07%)
Apr 13, 2011	9.683	10.13	9.683	9.929	557,441	+0.35(+3.63%)
Apr 12, 2011	9.864	9.864	9.429	9.581	744,014	-0.41(-4.06%)
Apr 11, 2011	10.70	10.82	9.893	9.987	625,160	-0.60(-5.68%)
Apr 08, 2011	10.85	10.86	10.49	10.59	427,186	-0.18(-1.68%)
Apr 07, 2011	10.81	10.86	10.41	10.77	406,468	+0.01(+0.07%)
Apr 06, 2011	10.91	11.06	10.38	10.76	992,725	-0.01(-0.13%)
Apr 05, 2011	10.58	11.00	10.57	10.78	1,118,393	+0.29(+2.76%)
Apr 04, 2011	9.914	10.82	9.777	10.49	2,099,373	+0.62(+6.31%)

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.