Indicators

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.527	3.599	3.498	3.541	101,353	+0.02(+0.62%)
Sep 29, 2010	3.534	3.570	3.404	3.520	126,410	-0.01(-0.21%)
Sep 28, 2010	3.592	3.744	3.512	3.527	139,594	-0.07(-2.01%)
Sep 27, 2010	3.607	3.664	3.549	3.599	287,278	+0.03(+0.81%)
Sep 24, 2010	3.556	3.679	3.534	3.570	753,438	+0.03(+0.82%)
Sep 23, 2010	3.795	3.860	3.078	3.541	891,619	-0.33(-8.60%)
Sep 22, 2010	3.918	3.940	3.875	3.875	101,228	-0.05(-1.29%)
Sep 21, 2010	3.961	3.961	3.896	3.925	152,319	+0.02(+0.56%)
Sep 20, 2010	4.056	4.056	3.896	3.903	129,183	-0.13(-3.23%)
Sep 17, 2010	3.990	4.085	3.983	4.034	181,727	-0.01(-0.18%)
Sep 15, 2010	3.911	4.142	3.809	4.041	417,081	+0.09(+2.39%)
Sep 14, 2010	3.969	3.983	3.875	3.947	99,333	-0.03(-0.73%)
Sep 13, 2010	3.976	4.027	3.947	3.976	173,734	+0.01(+0.18%)
Sep 10, 2010	3.918	3.983	3.809	3.969	120,645	+0.09(+2.43%)
Sep 09, 2010	3.947	4.005	3.867	3.875	221,576	-0.06(-1.47%)
Sep 08, 2010	3.882	3.932	3.817	3.932	163,234	+0.04(+0.93%)
Sep 07, 2010	3.867	3.925	3.838	3.896	85,818	+0.01(+0.19%)
Sep 03, 2010	3.693	3.932	3.679	3.889	389,863	+0.21(+5.71%)
Sep 02, 2010	3.693	3.722	3.650	3.679	115,623	-0.03(-0.78%)

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.