$11.43 +0.42 (%) Mercer International Inc - NASDAQ

Oct. 21, 2014 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MERC historical data

Date Open High Low Close Volume
10/20/201410.4811.1410.4811.0196,152
10/17/201410.2810.719.6810.4683,059
10/16/20149.9710.339.8010.26136,474
10/15/20149.9910.189.6410.1178,890
10/14/20149.8310.059.7210.05152,256
10/13/20149.929.929.719.8377,053
10/10/20149.7310.009.739.93136,405
10/9/20149.9510.019.869.95146,973
10/8/201410.0610.209.769.9574,161
10/7/201410.1310.219.9810.11151,437
10/6/20149.9710.209.6110.18508,339
10/3/20149.8610.019.729.9975,821
10/2/20149.619.919.569.84129,686
10/1/20149.629.759.259.61114,405
9/30/20149.549.799.539.75101,672
9/29/20149.429.529.069.51116,426
9/26/20149.399.589.319.5258,677
9/25/20149.709.709.419.41130,635
9/24/20149.929.969.449.66158,192
9/23/20149.9610.019.849.9266,555
9/22/201410.2410.259.849.89632,903
9/19/201410.1610.3010.1610.26147,335
9/18/201410.0410.2110.0110.17311,583
9/17/201410.0910.209.9510.0287,687
9/16/20149.7510.059.759.99149,828
9/15/20149.949.979.789.8663,366
9/12/20149.9810.079.969.9869,939
9/11/201410.0010.029.8110.0073,927
9/10/201410.0710.1210.0010.0368,139
9/9/201410.0710.1410.0210.0967,625
9/8/201410.1010.1510.0410.12208,964
9/5/201410.1010.109.8810.0882,335
9/4/20149.8710.109.8710.0662,582
9/3/20149.9310.019.769.9069,977
9/2/201410.0010.059.869.8764,499
8/29/201410.0010.089.9310.0469,057
8/28/201410.3010.309.9710.0091,557
8/27/201410.1110.429.9610.37245,869
8/26/201410.2510.299.9510.0774,326
8/25/201410.2110.4210.0010.2759,448
8/22/201410.3210.3210.0610.24127,907
8/21/201410.2310.3210.1910.2953,083
8/20/201410.4010.4910.2110.2372,935
8/19/201410.3610.5010.3310.3793,487
8/18/201410.2910.3310.1310.32212,744
8/15/201410.3010.4510.2510.31227,533
8/14/201410.0110.419.9610.30238,215
8/13/201410.0310.149.9510.05149,345
8/12/201410.1610.199.9710.05112,357
8/11/201410.3510.4010.1310.2272,305
8/8/201410.3510.4010.0810.2880,941
8/7/201410.4310.4810.2010.37139,750
8/6/201410.3110.5210.3010.42143,755
8/5/201410.3510.5410.2810.38237,353
8/4/201410.0010.199.9610.09150,891
8/1/20149.7510.409.7510.05478,788
7/31/201410.0010.059.849.96222,382
7/30/201410.1410.3010.0010.02150,692
7/29/201410.2010.209.9110.09222,973
7/28/201410.5010.7210.0610.13216,978
7/25/201410.6010.7710.4810.5362,311
7/24/201410.4910.7910.4010.66258,916
7/23/201410.1810.4710.1510.39154,836
7/22/201410.4410.4410.1510.20118,004
7/21/201410.4710.5910.3410.4282,126
7/18/201410.5010.6510.5010.5486,187
7/17/201410.7810.8110.4610.5272,389
7/16/201410.9010.9010.7010.75121,498
7/15/201410.6810.7810.4610.65161,870
7/14/201410.7910.8010.5510.67265,457
7/11/201411.0911.2410.9411.00116,916
7/10/201411.0311.2510.7411.14212,120
7/9/201411.3611.4111.0711.09118,266
7/8/201411.2511.2611.0711.21140,853
7/7/201411.2511.4011.1011.22134,357
7/3/201410.9811.2510.9411.2591,565
7/2/201411.0311.1010.9010.97261,955
7/1/201411.0011.0510.5010.99430,448
6/30/20149.7710.529.7710.50635,367
6/27/20149.559.879.489.74278,623
6/26/20149.569.569.489.5127,568
6/25/20149.359.599.339.5487,319
6/24/20148.619.538.619.3861,630
6/23/20149.529.749.369.5066,107
6/20/20149.489.589.319.44109,983
6/19/20149.319.479.309.41131,443
6/18/20149.199.399.139.2578,164
6/17/20148.799.208.709.17155,726
6/16/20148.528.778.528.7260,881
6/13/20148.488.608.388.5256,158
6/12/20148.488.508.338.5094,276
6/11/20148.608.608.308.5373,811
6/10/20148.618.808.618.7343,543
6/9/20148.899.018.648.7329,714
6/6/20149.089.088.828.8542,789
6/5/20148.529.058.399.00605,400
6/4/20148.558.618.418.50100,039
6/3/20148.758.788.538.56201,268
6/2/20148.828.828.328.75168,122
5/30/20148.908.918.778.8434,334
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center