MERCER INTERNATIONAL $7.00

up +0.16


19/6/2013 04:19 PM  |  NASDAQ : MERC  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

MERC historical data

Date Open High Low Close Volume
6/18/2013 6.72 6.99 6.72 6.84 1156
6/17/2013 6.63 6.80 6.63 6.77 1460
6/14/2013 6.69 6.69 6.56 6.62 712
6/13/2013 6.67 6.75 6.65 6.70 792
6/12/2013 6.62 6.96 6.62 6.71 2453
6/11/2013 6.80 6.81 6.61 6.77 870
6/10/2013 6.68 6.89 6.57 6.86 1420
6/7/2013 6.75 6.75 6.68 6.70 701
6/6/2013 6.77 6.82 6.69 6.78 565
6/5/2013 6.88 7.07 6.74 6.79 1004
6/4/2013 6.79 6.96 6.79 6.90 981
6/3/2013 6.93 7.07 6.76 7.00 3128
5/31/2013 6.65 6.91 6.56 6.88 2664
5/30/2013 6.64 6.73 6.61 6.70 1222
5/29/2013 6.72 6.72 6.56 6.65 635
5/28/2013 6.48 6.81 6.35 6.71 1447
5/24/2013 6.33 6.46 6.19 6.40 682
5/23/2013 6.33 6.35 6.15 6.32 980
5/22/2013 6.34 6.45 6.26 6.40 1198
5/21/2013 6.72 6.72 6.33 6.34 343
5/20/2013 6.53 6.74 6.53 6.68 463
5/17/2013 6.53 6.54 6.41 6.53 247
5/16/2013 6.48 6.57 6.38 6.50 442
5/15/2013 6.42 6.55 6.32 6.52 592
5/14/2013 6.37 6.48 6.22 6.45 912
5/13/2013 6.42 6.42 6.20 6.33 921
5/10/2013 6.36 6.45 6.32 6.42 386
5/9/2013 6.28 6.41 6.24 6.37 306
5/8/2013 6.33 6.34 6.18 6.31 417
5/7/2013 6.28 6.34 6.02 6.32 1432
5/6/2013 6.36 6.40 6.28 6.30 2061
5/3/2013 6.18 6.48 6.09 6.21 3480
5/2/2013 6.22 6.36 6.10 6.13 3033
5/1/2013 6.25 6.25 5.87 6.18 2289
4/30/2013 6.29 6.37 6.11 6.29 1273
4/29/2013 6.32 6.40 6.24 6.30 882
4/26/2013 6.39 6.39 6.13 6.35 400
4/25/2013 6.56 6.56 6.31 6.42 547
4/24/2013 6.39 6.59 6.37 6.53 734
4/23/2013 6.42 6.42 6.25 6.35 2877
4/22/2013 6.46 6.46 6.32 6.38 179
4/19/2013 6.55 6.60 6.40 6.45 429
4/18/2013 6.74 6.78 6.54 6.61 916
4/17/2013 6.43 6.70 6.35 6.70 1425
4/16/2013 6.56 6.72 6.46 6.71 1766
4/15/2013 6.78 6.90 6.38 6.55 2474
4/12/2013 6.73 6.91 6.73 6.85 666
4/11/2013 6.88 6.95 6.72 6.90 800
4/10/2013 6.84 6.88 6.78 6.88 392
4/9/2013 6.58 6.81 6.50 6.81 2596
4/8/2013 6.60 6.68 6.50 6.54 1709
4/5/2013 6.52 6.66 6.52 6.57 544
4/4/2013 6.74 6.78 6.59 6.61 269
4/3/2013 6.82 6.83 6.68 6.77 355
4/2/2013 6.80 6.87 6.66 6.86 340
4/1/2013 6.90 6.95 6.55 6.74 989
3/28/2013 6.88 6.95 6.70 6.91 606
3/27/2013 6.93 6.93 6.76 6.89 233
3/26/2013 7.04 7.04 6.85 6.96 670
3/25/2013 7.01 7.14 6.92 7.06 235
3/22/2013 7.15 7.21 7.00 7.03 237
3/21/2013 6.99 7.12 6.94 7.10 721
3/20/2013 6.86 7.04 6.79 7.03 412
3/19/2013 6.90 6.94 6.75 6.88 484
3/18/2013 6.83 7.00 6.82 6.95 155
3/15/2013 7.02 7.02 6.85 6.87 437
3/14/2013 7.10 7.10 6.95 7.05 245
3/13/2013 6.98 7.11 6.95 7.07 272
3/12/2013 7.15 7.15 6.94 7.01 488
3/11/2013 7.27 7.29 7.09 7.20 270
3/8/2013 7.20 7.34 7.08 7.30 406
3/7/2013 7.12 7.25 7.07 7.20 296
3/6/2013 7.13 7.13 6.90 7.10 767
3/5/2013 7.14 7.20 7.07 7.16 196
3/4/2013 7.06 7.17 6.95 7.14 416
3/1/2013 7.21 7.29 7.04 7.08 656
2/28/2013 7.04 7.30 7.01 7.27 566
2/27/2013 7.07 7.25 6.98 7.07 905
2/26/2013 7.07 7.12 6.96 7.09 748
2/25/2013 7.10 7.12 6.92 7.09 979
2/22/2013 7.31 7.40 7.06 7.12 1266
2/21/2013 7.19 7.33 7.13 7.28 1589
2/20/2013 7.15 7.20 7.05 7.15 3585
2/19/2013 7.15 7.19 7.01 7.15 576
2/15/2013 7.11 7.16 7.00 7.12 452
2/14/2013 7.09 7.26 6.89 7.12 687
2/13/2013 7.19 7.26 7.02 7.19 560
2/12/2013 7.09 7.22 7.04 7.17 193
2/11/2013 7.25 7.29 7.05 7.08 459
2/8/2013 6.88 7.33 6.88 7.21 798
2/7/2013 6.99 7.01 6.83 6.88 327
2/6/2013 7.00 7.11 6.97 7.02 604
2/5/2013 7.01 7.06 6.97 6.98 353
2/4/2013 6.96 7.10 6.96 6.98 417
2/1/2013 7.05 7.06 6.77 6.97 1724
1/31/2013 6.94 7.11 6.88 6.99 399
1/30/2013 7.10 7.10 6.87 6.94 592
1/29/2013 6.91 7.24 6.88 7.08 1404
1/28/2013 7.02 7.07 6.79 6.93 577
1/25/2013 6.91 7.09 6.86 7.01 1063
Marketplace
Trading Center