$8.95 +0.21 (%) Mercer International Inc - NASDAQ

May. 25, 2016 | 03:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MERC historical data

Date Open High Low Close Volume
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
4/5/20169.229.329.119.18137,109
4/4/20169.299.479.129.2979,891
4/1/20169.319.328.979.26551,345
3/31/20169.079.518.949.45297,317
3/30/20169.179.239.029.03127,703
3/29/20168.649.208.619.16198,212
3/28/20168.688.988.478.71178,888
3/24/20168.198.668.128.60167,956
3/23/20168.548.548.188.27144,607
3/22/20168.928.928.478.68328,402
3/21/20168.849.018.718.92228,585
3/18/20168.739.028.708.95400,966
3/17/20168.528.828.508.76148,469
3/16/20168.298.578.298.52127,876
3/15/20168.548.548.188.31145,539
3/14/20168.688.878.498.63106,112
3/11/20168.438.898.438.81122,560
3/10/20168.698.778.208.34178,559
3/9/20168.858.978.598.7395,929
3/8/20168.918.958.808.89297,917
3/7/20168.849.098.828.95264,581
3/4/20169.009.108.818.88222,060
3/3/20168.829.038.819.00366,192
3/2/20168.748.918.618.83295,586
3/1/20169.159.158.818.85448,756
2/29/20168.399.548.319.10373,059
2/26/20168.378.538.198.39134,774
2/25/20168.308.368.158.3592,832
2/24/20168.318.408.258.30158,430
2/23/20168.238.718.008.43235,028
2/22/20168.058.417.788.23261,528
2/19/20168.128.327.807.80281,132
2/18/20167.978.437.788.161,012,249
2/17/20167.798.297.677.92569,359
2/16/20168.168.447.647.69445,863
2/12/20166.768.416.628.131,167,355
2/11/20166.366.636.136.14130,223
2/10/20166.076.596.036.53222,611
2/9/20166.166.475.956.02326,328
2/8/20166.596.596.236.27153,920
2/5/20166.496.756.356.70338,992
2/4/20166.867.116.506.51180,685
2/3/20166.997.486.516.8569,886
2/2/20167.137.196.826.9194,352
2/1/20167.237.317.077.24130,585
1/29/20166.947.396.827.35134,862
1/28/20167.017.296.776.90184,649
1/27/20167.257.266.926.95147,621
1/26/20167.217.477.047.4058,546
1/25/20167.587.587.047.1793,693
1/22/20167.467.737.317.6481,314
1/21/20167.427.627.347.3746,715
1/20/20167.417.537.077.41113,248
1/19/20168.078.077.467.54102,788
1/15/20168.008.347.838.03101,364
1/14/20168.088.328.038.2095,912
1/13/20168.298.637.908.11224,459
1/12/20168.088.087.577.88187,145
1/11/20168.408.417.927.99108,539
1/8/20168.558.578.288.3785,735
1/7/20168.538.818.378.56104,863
1/6/20168.579.428.258.68182,128
1/5/20169.149.398.538.75228,850
1/4/20168.869.418.589.161,553,466
12/31/20159.159.198.949.05104,490
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center