$13.72 -0.07 (%) Mercer International Inc - NASDAQ

Nov. 21, 2014 | 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
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
11/3/201413.2013.2512.5812.78408,885
10/31/201412.2513.2611.9812.58911,510
10/30/201411.3011.8911.2711.76370,094
10/29/201411.3011.3911.0511.29133,977
10/28/201410.8011.3210.6011.30246,908
10/27/201411.0011.0010.3010.74125,512
10/24/201411.1811.2010.0010.9063,349
10/23/201410.7811.559.8111.22398,235
10/22/201411.4311.4611.0811.09159,552
10/21/201411.0111.4811.0111.37156,480
10/20/201410.4811.1410.4811.0196,152
10/17/201410.2810.719.6810.4683,059
10/16/20149.9710.339.8010.26136,474
10/15/20149.9910.189.6410.1178,890
10/14/20149.8310.059.7210.05152,256
10/13/20149.929.929.719.8377,053
10/10/20149.7310.009.739.93136,405
10/9/20149.9510.019.869.95146,973
10/8/201410.0610.209.769.9574,161
10/7/201410.1310.219.9810.11151,437
10/6/20149.9710.209.6110.18508,339
10/3/20149.8610.019.729.9975,821
10/2/20149.619.919.569.84129,686
10/1/20149.629.759.259.61114,405
9/30/20149.549.799.539.75101,672
9/29/20149.429.529.069.51116,426
9/26/20149.399.589.319.5258,677
9/25/20149.709.709.419.41130,635
9/24/20149.929.969.449.66158,192
9/23/20149.9610.019.849.9266,555
9/22/201410.2410.259.849.89632,903
9/19/201410.1610.3010.1610.26147,335
9/18/201410.0410.2110.0110.17311,583
9/17/201410.0910.209.9510.0287,687
9/16/20149.7510.059.759.99149,828
9/15/20149.949.979.789.8663,366
9/12/20149.9810.079.969.9869,939
9/11/201410.0010.029.8110.0073,927
9/10/201410.0710.1210.0010.0368,139
9/9/201410.0710.1410.0210.0967,625
9/8/201410.1010.1510.0410.12208,964
9/5/201410.1010.109.8810.0882,335
9/4/20149.8710.109.8710.0662,582
9/3/20149.9310.019.769.9069,977
9/2/201410.0010.059.869.8764,499
8/29/201410.0010.089.9310.0469,057
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center