$8.31 -0.04 (%) Mercer International Inc - NASDAQ

Sep. 27, 2016 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MERC historical data

Date Open High Low Close Volume
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
7/18/20168.638.638.298.46209,438
7/15/20168.528.788.508.64303,830
7/14/20168.578.638.518.5161,133
7/13/20168.478.578.388.53108,514
7/12/20168.298.528.298.46131,929
7/11/20168.008.327.818.25384,649
7/8/20168.148.317.958.17156,276
7/7/20168.108.358.058.1081,252
7/6/20167.938.167.578.07170,152
7/5/20168.118.157.967.99106,496
7/1/20167.948.257.948.19140,595
6/30/20167.828.047.747.9896,073
6/29/20167.797.817.607.78188,887
6/28/20167.787.907.527.68241,986
6/27/20167.627.727.427.70321,181
6/24/20167.838.107.477.72309,744
6/23/20168.058.238.018.13177,680
6/22/20168.068.188.008.09133,174
6/21/20168.238.237.878.05197,717
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center