$7.72 -0.41 (%) Mercer International Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
6/24/20167.838.107.477.72309,744
6/23/20168.058.238.018.13177,680
6/22/20168.068.188.008.09133,174
6/20/20168.248.358.168.2090,441
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center