$8.39 -0.09 (%) Mercer International Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MERC historical data

Date Open High Low Close Volume
8/25/20168.258.598.148.48125,046
8/24/20168.338.428.198.2788,831
8/23/20168.418.448.248.39105,941
8/22/20168.308.308.138.22110,547
8/19/20168.258.428.168.35148,275
8/18/20168.118.338.088.3095,295
8/17/20168.128.208.038.1291,002
8/16/20168.178.428.078.13128,175
8/15/20168.148.408.148.1967,674
8/12/20168.318.598.038.17117,790
8/11/20168.138.588.038.29300,785
8/10/20168.108.207.978.13161,202
8/9/20168.178.378.048.0998,315
8/8/20167.918.247.918.19173,769
8/5/20168.108.247.907.9197,978
8/4/20168.078.197.858.11144,471
8/3/20167.918.107.748.08208,459
8/2/20168.108.337.847.93212,063
8/1/20167.938.287.768.12222,478
7/29/20167.718.187.037.89276,484
7/28/20168.138.208.038.11141,570
7/27/20168.168.348.068.15130,733
7/26/20168.128.268.038.18122,535
7/25/20168.158.247.988.09117,752
7/22/20168.108.267.958.19178,812
7/21/20168.148.328.108.11107,040
7/20/20168.288.368.168.16199,762
7/19/20168.418.528.168.30149,989
7/18/20168.638.638.298.46209,438
7/15/20168.528.788.508.64303,830
7/14/20168.578.638.518.5161,133
7/13/20168.478.578.388.53108,514
7/12/20168.298.528.298.46131,929
7/11/20168.008.327.818.25384,649
7/8/20168.148.317.958.17156,276
7/7/20168.108.358.058.1081,252
7/6/20167.938.167.578.07170,152
7/5/20168.118.157.967.99106,496
7/1/20167.948.257.948.19140,595
6/30/20167.828.047.747.9896,073
6/29/20167.797.817.607.78188,887
6/28/20167.787.907.527.68241,986
6/27/20167.627.727.427.70321,181
6/24/20167.838.107.477.72309,744
6/23/20168.058.238.018.13177,680
6/22/20168.068.188.008.09133,174
6/21/20168.238.237.878.05197,717
6/20/20168.248.358.168.2090,441
6/17/20168.138.428.008.16222,865
6/16/20168.078.217.958.17222,071
6/15/20168.168.368.008.12239,838
6/14/20168.438.468.058.09176,377
6/13/20168.858.858.428.43211,734
6/10/20168.999.088.868.90125,026
6/9/20169.269.329.089.08117,299
6/8/20169.369.389.059.32117,389
6/7/20169.419.539.319.35107,094
6/6/20169.169.419.009.41347,950
6/3/20169.009.278.829.12286,345
6/2/20168.989.138.708.99217,902
6/1/20168.989.108.709.01235,180
5/31/20169.079.198.659.01355,225
5/27/20169.009.208.859.12222,101
5/26/20169.019.228.878.94248,812
5/25/20168.768.988.748.93187,869
5/24/20168.878.928.678.74193,892
5/23/20168.939.148.828.85145,756
5/20/20168.929.198.598.91177,174
5/19/20168.348.978.258.90296,164
5/18/20168.508.598.308.42220,377
5/17/20168.618.798.448.5691,109
5/16/20168.608.828.598.63165,622
5/13/20168.498.658.368.53210,896
5/12/20168.768.838.458.54118,309
5/11/20168.768.948.668.74103,440
5/10/20168.909.118.678.83184,926
5/9/20168.748.958.418.89172,051
5/6/20168.548.838.448.73206,730
5/5/20168.568.608.408.60238,345
5/4/20168.308.588.288.52186,925
5/3/20168.518.668.248.46234,732
5/2/20168.458.618.228.57227,389
4/29/20168.608.937.138.40659,330
4/28/20169.679.859.479.56169,765
4/27/20169.759.899.569.63157,592
4/26/20169.499.899.459.69217,879
4/25/20169.769.829.209.45148,709
4/22/20169.669.929.599.76122,399
4/21/20169.869.889.659.6773,290
4/20/201610.0010.299.809.88153,828
4/19/201610.1010.429.949.99160,082
4/18/20169.7710.249.5910.08326,570
4/15/20169.319.799.269.63230,486
4/14/20169.439.579.309.36170,187
4/13/20169.329.469.229.39189,404
4/12/20169.039.399.039.2680,287
4/11/20168.979.128.829.03133,892
4/8/20169.189.258.878.9295,387
4/7/20169.209.349.019.0991,881
4/6/20169.169.389.049.2875,541
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center