Mercer Intl Inc (NQ: MERC )

6.520 +0.070 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.902 4.966 4.760 4.895 232,982 -0.04(-0.86%)
Nov 29, 2010 4.888 5.001 4.888 4.937 399,363 +0.05(+1.02%)
Nov 26, 2010 4.817 5.001 4.817 4.888 193,924 +0.01(+0.29%)
Nov 24, 2010 4.568 4.873 4.873 4.873 1,069,552 +0.36(+8.02%)
Nov 23, 2010 4.448 4.540 4.434 4.512 191,704 +0.03(+0.63%)
Nov 22, 2010 4.341 4.625 4.341 4.483 150,544 +0.14(+3.27%)
Nov 19, 2010 4.490 4.512 4.292 4.341 386,100 -0.18(-3.92%)
Nov 18, 2010 4.448 4.554 4.434 4.519 397,660 +0.13(+3.07%)
Nov 17, 2010 4.497 4.497 4.356 4.384 276,754 -0.11(-2.52%)
Nov 16, 2010 4.419 4.526 4.356 4.497 298,917 +0.06(+1.28%)
Nov 15, 2010 4.547 4.696 4.434 4.441 506,380 -0.10(-2.19%)
Nov 12, 2010 4.760 4.795 4.505 4.540 394,572 -0.24(-5.04%)
Nov 11, 2010 4.724 4.902 4.696 4.781 653,958 -0.00(-0.04%)
Nov 10, 2010 4.788 4.852 4.682 4.783 456,573 -0.01(-0.26%)
Nov 09, 2010 4.902 4.944 4.788 4.795 502,766 -0.06(-1.17%)
Nov 08, 2010 4.710 4.966 4.611 4.852 936,294 +0.19(+4.11%)
Nov 05, 2010 4.526 4.682 4.512 4.661 607,037 +0.13(+2.82%)
Nov 04, 2010 4.377 4.597 4.270 4.533 862,778 +0.19(+4.41%)
Nov 03, 2010 4.143 4.348 4.107 4.341 1,385,286 +0.06(+1.32%)
Nov 02, 2010 4.256 4.568 4.242 4.285 2,458,131 +0.45(+11.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.