Mercer International Inc $9.98

down -0.02


29/8/2014 03:29 PM  |  NASDAQ : MERC  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MERC historical data

Date Open High Low Close Volume
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
5/29/20148.979.088.908.9332,820
5/28/20149.009.148.878.9292,744
5/27/20149.229.248.929.0393,416
5/23/20149.159.349.059.19106,761
5/22/20149.469.669.029.12198,501
5/21/20149.559.739.459.4960,736
5/20/20149.9010.009.479.56146,681
5/19/20149.9210.189.869.95144,930
5/16/20149.9710.009.859.9475,854
5/15/201410.0310.169.899.95146,862
5/14/201410.1210.5010.0610.12204,873
5/13/201410.3610.5410.1310.25255,021
5/12/20149.7310.359.6810.28335,221
5/9/20149.299.609.269.5699,638
5/8/20149.649.769.219.26205,045
5/7/20149.269.759.269.70376,560
5/6/20149.199.559.189.30281,008
5/5/20149.019.369.019.27436,242
5/2/20148.479.848.478.97541,699
5/1/20148.318.397.918.30218,005
4/30/20147.888.337.708.28188,698
4/29/20147.637.847.557.84375,469
4/28/20147.547.887.477.6140,187
4/25/20147.497.697.427.5776,751
4/24/20147.737.797.477.6375,134
4/23/20147.717.807.597.6944,916
4/22/20147.847.857.667.7141,635
4/21/20147.647.817.487.7977,542
4/17/20147.797.997.657.6976,269
4/16/20147.658.057.597.75131,830
4/15/20147.367.627.087.62366,043
4/14/20147.497.507.307.3793,282
4/11/20147.507.547.317.4275,080
4/10/20147.507.597.357.53113,625
4/9/20147.567.637.457.54131,626
4/8/20147.477.627.447.53245,850
Trading Center