$6.14 -0.39 (%) Mercer International Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/20166.366.636.136.14130,223
2/10/20166.076.596.036.53222,611
2/9/20166.166.475.956.02326,328
2/8/20166.596.596.236.27153,920
2/5/20166.496.756.356.70338,992
2/4/20166.867.116.506.51180,685
2/3/20166.997.486.516.8569,886
2/2/20167.137.196.826.9194,352
2/1/20167.237.317.077.24130,585
1/29/20166.947.396.827.35134,862
1/28/20167.017.296.776.90184,649
1/27/20167.257.266.926.95147,621
1/26/20167.217.477.047.4058,546
1/25/20167.587.587.047.1793,693
1/22/20167.467.737.317.6481,314
1/21/20167.427.627.347.3746,715
1/20/20167.417.537.077.41113,248
1/19/20168.078.077.467.54102,788
1/15/20168.008.347.838.03101,364
1/14/20168.088.328.038.2095,912
1/13/20168.298.637.908.11224,459
1/12/20168.088.087.577.88187,145
1/11/20168.408.417.927.99108,539
1/8/20168.558.578.288.3785,735
1/7/20168.538.818.378.56104,863
1/6/20168.579.428.258.68182,128
1/5/20169.149.398.538.75228,850
1/4/20168.869.418.589.161,553,466
12/31/20159.159.198.949.05104,490
12/30/20159.199.249.129.1538,391
12/29/20159.169.489.079.2172,393
12/28/20159.379.439.029.1278,202
12/24/20159.3110.509.269.3446,648
12/23/20159.229.369.109.3192,157
12/22/20159.009.338.909.2669,738
12/21/20158.888.998.808.9978,090
12/18/20159.019.208.868.88394,205
12/17/20159.189.248.949.0889,485
12/16/20159.009.198.879.1757,160
12/15/20159.109.238.868.95136,648
12/14/20159.279.338.829.05176,703
12/11/20159.479.549.149.26119,709
12/10/20159.8010.079.409.59153,751
12/9/20159.579.929.559.84108,286
12/8/20159.8710.169.559.62116,824
12/7/201510.2110.989.819.9996,418
12/4/201510.1610.3610.0710.29113,034
12/3/201510.4010.8010.1310.17138,991
12/2/201510.5210.5410.2810.3477,990
12/1/201510.7010.7010.3310.50127,079
11/30/201510.8510.8810.6210.65276,904
11/27/201510.4810.9510.4010.8377,201
11/25/201510.2110.5610.1010.48119,921
11/24/201510.6810.8110.1710.18252,175
11/23/201510.6010.9310.4510.67115,225
11/20/201510.8010.9310.6610.7397,854
11/19/201510.6510.9710.4610.79240,515
11/18/201510.5010.7410.2410.62119,800
11/17/201510.6810.7810.4010.44273,629
11/16/201510.6510.7310.0910.69131,751
11/13/201510.6010.9510.5910.6595,958
11/12/201510.8110.9310.6110.66110,695
11/11/201510.9411.0310.8010.8852,521
11/10/201510.8410.9610.7610.9584,817
11/9/201510.9611.0810.7910.87141,698
11/6/201510.8711.1010.8210.96209,496
11/5/201510.9911.3610.8510.90175,715
11/4/201511.0211.4111.0011.00224,858
11/3/201511.0611.3910.9611.02458,825
11/2/201511.3311.6711.0111.03370,589
10/30/201510.8811.6810.7310.80212,279
10/29/201510.5410.9410.4410.49164,703
10/28/201510.2310.7010.2110.6279,874
10/27/201510.5210.5210.0310.17105,403
10/26/201510.7610.8110.5010.6148,034
10/23/201510.6510.8310.5210.7361,013
10/22/201510.6210.7810.4410.64136,942
10/21/201510.3910.6010.1910.5296,641
10/20/201510.4810.6710.0610.4851,202
10/19/201510.5610.6310.4510.5467,570
10/16/201510.6710.7610.3810.5848,570
10/15/201510.6110.6510.2610.6171,363
10/14/201510.7110.8910.5410.6081,356
10/13/201510.7711.0010.6710.6954,138
10/12/201510.6810.8710.2210.82205,068
10/9/201510.7810.9310.4510.50114,957
10/8/201510.3010.7310.2610.72145,608
10/7/201510.2210.339.9510.29141,263
10/6/201510.5610.609.9910.16102,689
10/5/201510.4611.0510.3610.5273,462
10/2/201510.0510.339.9510.3379,115
10/1/201510.0310.229.8410.20352,254
9/30/20159.8010.059.6710.03116,025
9/29/20159.589.789.479.7092,827
9/28/20159.769.959.509.53114,147
9/25/201510.1810.189.819.85150,662
9/24/201510.4610.5010.0710.09231,505
9/23/201510.7810.7810.5210.5881,812
9/22/201510.5510.8110.2210.78178,295
9/21/201511.1811.1810.6910.76196,149
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center