Mercer International Inc $7.73

down -0.02


17/4/2014 12:29 PM  |  NASDAQ : MERC  
Industries : Consumer Non-durables / Paper & Paper Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MERC historical data

Date Open High Low Close Volume
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
4/7/20147.387.757.387.50156,656
4/4/20147.557.887.437.67504,174
4/3/20147.547.597.367.53218,532
4/2/20147.557.637.417.45110,344
4/1/20147.517.737.387.56241,182
3/31/20147.597.797.437.50296,901
3/28/20147.517.787.407.541,681,110
3/27/20147.447.527.057.15667,584
3/26/20147.867.997.547.75375,001
3/25/20148.408.407.818.05259,013
3/24/20148.308.407.667.9586,493
3/21/20148.768.768.288.46334,981
3/20/20148.748.838.598.6821,636
3/19/20148.818.998.668.7612,286
3/18/20148.678.818.608.7959,144
3/17/20148.678.738.638.7023,436
3/14/20148.938.938.568.6673,667
3/13/20148.748.918.698.7224,359
3/12/20148.779.198.608.7425,921
3/11/20148.598.908.518.8321,021
3/10/20148.728.778.488.7220,565
3/7/20148.858.888.428.8628,306
3/6/20148.888.998.788.9612,088
3/5/20148.838.898.768.8923,274
3/4/20148.638.968.638.8637,423
3/3/20148.628.658.428.6348,941
2/28/20148.748.828.738.7321,267
2/27/20148.728.838.718.7824,421
2/26/20148.728.848.728.8248,902
2/25/20148.888.888.758.7726,700
2/24/20148.908.938.838.9048,292
2/21/20149.029.068.768.9421,598
2/20/20149.249.249.009.0619,810
2/19/20149.079.218.709.18167,390
2/18/20149.529.529.189.3978,120
2/14/20149.609.699.069.56232,592
2/13/20149.519.859.389.8134,586
2/12/20149.609.609.399.5025,179
2/11/20149.399.529.379.4916,600
2/10/20149.409.409.209.3748,350
2/7/20149.509.699.389.4415,199
2/6/20149.509.699.419.4225,637
2/5/20149.489.509.399.4918,031
2/4/20149.319.509.179.5028,732
2/3/20149.269.689.079.3059,078
1/31/20149.509.639.329.3475,483
1/30/20149.669.669.499.6637,610
1/29/20149.359.699.219.6017,265
1/28/20149.109.539.009.4636,186
1/27/20149.299.299.069.1329,730
1/24/20149.769.769.219.2743,554
1/23/20149.849.899.629.7515,649
1/22/20149.949.949.809.9028,877
1/21/20149.799.939.749.9035,955
1/17/20149.899.909.769.8518,518
1/16/20149.869.909.649.9022,897
1/15/20149.819.899.699.8822,672
1/14/20149.769.919.719.8732,590
1/13/20149.849.879.599.7217,705
1/10/20149.649.959.339.8050,075
1/9/20149.759.759.569.6221,927
1/8/20149.619.849.619.7527,019
1/7/20149.429.909.429.8319,379
1/6/20149.759.769.439.7225,973
1/3/20149.859.859.689.7521,823
1/2/20149.829.889.809.82145,174
12/31/20139.8210.009.679.9754,493
12/30/201310.0010.009.839.9134,397
12/27/20139.8810.099.7110.0533,581
12/26/20139.919.989.729.9134,899
12/24/20139.939.979.849.9635,579
12/23/20139.9810.039.909.9928,039
12/20/20139.7810.059.5410.00156,659
12/19/20139.959.969.729.7920,089
12/18/20139.6610.009.669.9952,345
12/17/20139.7810.039.789.8398,194
12/16/20139.6710.049.579.8761,449
12/13/20139.789.789.559.6941,343
12/12/20139.459.919.459.6563,769
12/11/20139.819.859.399.4953,331
12/10/20139.659.929.529.8240,965
12/9/20139.649.739.409.64102,011
12/6/20139.669.719.509.7140,310
12/5/20139.569.719.219.6960,994
12/4/20139.809.809.609.6024,500
12/3/20139.8810.009.819.8369,407
12/2/20139.419.929.419.8859,532
11/29/20139.899.899.369.5034,092
11/27/20139.399.889.359.80544,123
11/26/20139.289.499.259.3345,347
11/25/20139.449.449.009.3445,261
11/22/20139.329.549.329.3940,528
11/21/20139.419.559.209.49125,637
Trading Center