$15.36 +0.59 (%) Mercer International Inc - NASDAQ

Mar. 31, 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
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
12/29/201412.7912.8912.3612.72332,207
12/26/201412.7912.9512.3812.81251,870
12/24/201412.8813.1512.8112.8484,775
12/23/201412.6612.9112.1812.86187,813
12/22/201412.7212.7912.0612.64286,398
12/19/201412.3612.8612.1512.82487,829
12/18/201412.1412.4212.0512.39315,934
12/17/201411.8812.0811.8112.01178,034
12/16/201411.9312.0711.6311.88351,479
12/15/201411.5012.0011.5011.93234,494
12/12/201411.6911.7811.4311.52324,429
12/11/201412.1612.3511.8611.89221,514
12/10/201412.3012.4412.0012.08285,081
12/9/201411.8412.4711.5312.40382,103
12/8/201412.8013.2311.4412.07892,686
12/5/201413.5013.7013.4513.63297,068
12/4/201413.8313.9813.4613.48251,556
12/3/201413.3613.9113.1813.87411,269
12/2/201413.0013.6513.0013.19339,678
12/1/201413.1413.3212.7813.19447,852
11/28/201413.7514.0413.1413.29136,162
11/26/201413.8214.0113.7813.93228,903
11/25/201413.6514.0013.6513.78248,349
11/24/201413.6413.8513.5213.70250,903
11/21/201414.0814.0813.5913.72155,010
11/20/201413.7514.0213.3413.79262,062
11/19/201413.6813.9213.3813.80289,271
11/18/201413.7513.9813.5513.68281,720
11/17/201413.6114.0213.5813.72470,453
11/14/201413.5513.6113.4213.51243,137
11/13/201413.2913.6713.1713.50239,088
11/12/201413.2513.4413.1413.33577,331
11/11/201413.4413.5013.2713.29272,909
11/10/201413.3513.6513.2813.40682,041
11/7/201413.0613.5113.0613.14408,460
11/6/201413.0513.1712.9713.03456,997
11/5/201413.2013.2512.9012.99231,659
11/4/201412.7913.2712.7913.10389,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center