$10.20 -0.10 (%) Mercer International Inc - NASDAQ

Dec. 8, 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
12/7/201610.0510.409.9610.3085,558
12/6/20169.9010.209.9010.0096,995
12/5/20169.759.959.709.9087,289
12/2/20169.459.709.339.6572,282
12/1/20169.509.659.459.5086,710
11/30/20169.659.709.489.5066,041
11/29/20169.459.709.259.5550,957
11/28/20169.609.709.509.5084,732
11/25/20169.609.809.509.5539,772
11/23/20169.559.809.509.6590,495
11/22/20169.459.689.359.5566,672
11/21/20169.309.509.259.4076,005
11/18/20169.109.309.109.25101,009
11/17/20168.909.208.909.05101,082
11/16/20168.859.058.808.9572,829
11/15/20168.659.008.558.85139,220
11/14/20168.508.708.508.60119,739
11/11/20168.408.558.308.50124,299
11/10/20168.558.658.408.40140,119
11/9/20168.258.638.258.4563,717
11/8/20168.308.358.288.35103,077
11/7/20168.608.668.208.35259,610
11/4/20167.808.557.758.50320,272
11/3/20167.858.007.757.90126,605
11/2/20167.858.057.807.9096,207
11/1/20168.058.057.807.85104,307
10/31/20167.908.107.757.90153,024
10/28/20167.708.157.707.9099,251
10/27/20167.708.057.707.95156,510
10/26/20167.907.957.757.75121,344
10/25/20167.908.007.807.85121,486
10/24/20167.908.007.607.90191,133
10/21/20167.757.907.607.80178,359
10/20/20168.008.007.757.85161,103
10/19/20167.958.057.908.00182,311
10/18/20168.158.257.958.0069,911
10/17/20168.408.408.058.1099,952
10/14/20168.208.448.088.3277,522
10/13/20168.218.217.967.98209,218
10/12/20168.328.468.158.25247,060
10/11/20168.328.438.278.2987,106
10/10/20168.378.468.278.32120,224
10/7/20168.258.388.248.3571,336
10/6/20168.168.388.168.2251,975
10/5/20168.208.278.108.18107,600
10/4/20168.468.468.148.2079,406
10/3/20168.438.658.398.42115,915
9/30/20168.358.508.248.47138,289
9/29/20168.418.488.328.33111,910
9/28/20168.288.438.258.3979,861
9/27/20168.308.388.178.3164,438
9/26/20168.478.738.358.3570,545
9/23/20168.708.858.498.5085,191
9/22/20168.658.948.658.77246,174
9/21/20168.658.928.558.73186,886
9/20/20168.638.788.608.63140,475
9/19/20168.598.708.518.62162,611
9/16/20168.508.688.498.60233,178
9/15/20168.408.528.298.48156,044
9/14/20168.358.428.268.36565,168
9/13/20168.358.478.258.3581,527
9/12/20168.348.498.288.46102,960
9/9/20168.668.668.338.41101,516
9/8/20168.648.768.608.7291,553
9/7/20168.518.748.518.6498,629
9/6/20168.698.738.498.55115,758
9/2/20168.418.808.418.7094,395
9/1/20168.358.518.288.3985,089
8/31/20168.318.388.228.31103,300
8/30/20168.268.458.238.2998,197
8/29/20168.388.458.258.26112,074
8/26/20168.488.578.288.39120,638
8/25/20168.258.598.148.48125,046
8/24/20168.338.428.198.2788,831
8/23/20168.418.448.248.39105,941
8/22/20168.308.308.138.22110,547
8/19/20168.258.428.168.35148,275
8/18/20168.118.338.088.3095,295
8/17/20168.128.208.038.1291,002
8/16/20168.178.428.078.13128,175
8/15/20168.148.408.148.1967,674
8/12/20168.318.598.038.17117,790
8/11/20168.138.588.038.29300,785
8/10/20168.108.207.978.13161,202
8/9/20168.178.378.048.0998,315
8/8/20167.918.247.918.19173,769
8/5/20168.108.247.907.9197,978
8/4/20168.078.197.858.11144,471
8/3/20167.918.107.748.08208,459
8/2/20168.108.337.847.93212,063
8/1/20167.938.287.768.12222,478
7/29/20167.718.187.037.89276,484
7/28/20168.138.208.038.11141,570
7/27/20168.168.348.068.15130,733
7/26/20168.128.268.038.18122,535
7/25/20168.158.247.988.09117,752
7/22/20168.108.267.958.19178,812
7/21/20168.148.328.108.11107,040
7/20/20168.288.368.168.16199,762
7/19/20168.418.528.168.30149,989
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center