$14.30 -0.11 (%) Mercer International Inc - NASDAQ

May. 22, 2015 | 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
5/22/201514.3314.4714.2614.3086,616
5/21/201514.3314.5614.2114.41184,856
5/20/201514.5014.5014.0814.36150,536
5/19/201514.4314.6114.1414.49198,584
5/18/201514.0614.6114.0114.58173,118
5/15/201514.5514.6614.0714.17139,752
5/14/201514.3714.6214.2614.53157,949
5/13/201514.3714.3914.0714.33147,589
5/12/201513.7314.2813.5014.26195,227
5/11/201514.0114.0913.8713.97187,075
5/8/201514.2614.3913.9714.08243,532
5/7/201513.8313.9613.6513.85405,622
5/6/201514.2514.2513.9013.94306,318
5/5/201514.2614.3213.9714.18277,590
5/4/201514.2514.4214.1414.23342,567
5/1/201514.0614.7513.0014.26604,950
4/30/201514.5914.6914.2014.30224,327
4/29/201514.3414.7014.0814.61329,378
4/28/201514.2214.4113.9314.41386,258
4/27/201514.4814.5014.0914.17266,000
4/24/201514.4714.4714.1614.43255,177
4/23/201514.0714.5714.0114.53414,543
4/22/201514.2614.2914.0314.10167,644
4/21/201514.2214.4114.0214.29255,130
4/20/201514.9214.9714.0614.23301,756
4/17/201514.8814.9314.5514.92216,318
4/16/201515.2215.2614.8014.89148,037
4/15/201515.2115.2615.0215.22375,861
4/14/201515.1815.2614.9915.11281,345
4/13/201514.7715.1914.7115.12339,744
4/10/201514.9114.9514.6814.70198,286
4/9/201514.8315.1214.7014.88191,912
4/8/201514.6515.0314.6414.82170,550
4/7/201515.1615.2514.6114.71299,513
4/6/201515.4115.5915.1215.23438,379
4/2/201515.7015.9515.4015.42465,210
4/1/201515.4015.7615.0415.69654,038
3/31/201514.7715.5014.6315.36687,646
3/30/201514.4314.8014.3514.77731,134
3/27/201514.3714.6214.3714.39248,572
3/26/201514.3214.5114.1514.35280,887
3/25/201514.3714.4514.0014.29416,948
3/24/201513.8614.3513.8014.30309,927
3/23/201514.3314.4413.8513.88299,533
3/20/201514.1714.4714.0414.34574,075
3/19/201514.0114.0913.8614.02307,052
3/18/201514.0714.3413.9814.10891,558
3/17/201513.9614.3213.8914.07477,067
3/16/201513.8914.1413.8113.96394,552
3/13/201513.8414.1013.7613.94204,234
3/12/201514.1614.2913.9414.00261,966
3/11/201513.8914.1013.7614.05427,969
3/10/201514.4514.6813.7413.77521,927
3/9/201514.3014.9514.2914.51609,545
3/6/201513.7214.4013.7214.30880,607
3/5/201513.8213.9713.6613.80270,491
3/4/201513.7313.8813.5113.79570,585
3/3/201514.0014.1813.7213.73778,527
3/2/201514.3014.4113.7514.00614,088
2/27/201514.1914.4414.0614.27370,018
2/26/201514.1314.3813.9014.08510,672
2/25/201513.7814.1513.7814.10565,315
2/24/201514.0814.2813.5913.73417,775
2/23/201514.4514.4513.8013.99987,258
2/20/201514.2414.4914.0114.42471,964
2/19/201513.7114.5013.6114.19414,559
2/18/201513.9013.9813.6713.78590,722
2/17/201513.6014.3313.1313.89476,838
2/13/201514.0114.8513.2213.64414,450
2/12/201513.5914.0913.5713.78426,690
2/11/201513.5513.7513.5113.52219,615
2/10/201513.6113.7513.3413.60294,140
2/9/201513.5013.5913.2313.47216,448
2/6/201513.4713.6513.2413.40246,237
2/5/201513.0613.5012.9113.40247,952
2/4/201513.2213.3612.9212.99193,501
2/3/201512.7713.4812.3913.23340,008
2/2/201512.8312.8312.2612.49265,091
1/30/201512.3012.7012.1912.68225,583
1/29/201512.1612.5012.1012.45175,171
1/28/201512.4212.5212.2012.31102,316
1/27/201512.1912.5312.0612.41134,512
1/26/201512.2612.4012.1512.37124,462
1/23/201512.7312.7312.1112.1996,632
1/22/201512.1412.7312.1112.68204,697
1/21/201511.9812.4011.9312.11137,934
1/20/201512.7112.7111.8712.23239,152
1/16/201512.7012.8812.5512.62135,799
1/15/201513.0013.0812.6412.67301,718
1/14/201512.4813.0912.4112.94154,312
1/13/201512.7112.9912.3712.63146,870
1/12/201512.5712.8012.1912.58121,428
1/9/201512.5312.8612.3012.69118,462
1/8/201512.1912.5112.0812.48118,495
1/7/201512.4412.5212.0412.05105,990
1/6/201512.5512.6112.0912.39214,217
1/5/201512.2612.6112.2612.49181,619
1/2/201512.3012.6012.0212.55356,742
12/31/201412.6512.6912.2012.29156,192
12/30/201412.6512.7912.4312.65140,202
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center