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, 2012 4.873 4.944 4.731 4.923 131,016 +0.04(+0.87%)
Nov 29, 2012 4.852 4.895 4.753 4.880 52,457 +0.03(+0.58%)
Nov 28, 2012 4.824 4.859 4.618 4.852 85,729 +0.00(+0.00%)
Nov 27, 2012 4.731 4.884 4.687 4.852 32,238 +0.15(+3.17%)
Nov 26, 2012 4.795 4.831 4.682 4.703 90,061 -0.13(-2.79%)
Nov 23, 2012 4.810 4.944 4.590 4.838 53,305 +0.05(+1.04%)
Nov 21, 2012 4.583 4.824 4.533 4.788 151,472 +0.21(+4.49%)
Nov 20, 2012 4.469 4.618 4.405 4.583 184,256 +0.10(+2.22%)
Nov 19, 2012 4.597 4.618 4.384 4.483 1,639,096 -0.12(-2.62%)
Nov 16, 2012 4.625 4.774 4.568 4.604 73,492 -0.05(-1.07%)
Nov 15, 2012 4.746 4.746 4.561 4.653 82,360 -0.13(-2.67%)
Nov 14, 2012 4.880 4.880 4.710 4.781 85,638 -0.06(-1.32%)
Nov 13, 2012 4.838 4.873 4.760 4.845 65,541 -0.09(-1.87%)
Nov 12, 2012 4.987 5.029 4.831 4.937 79,607 -0.04(-0.71%)
Nov 09, 2012 5.051 5.136 4.966 4.973 49,412 -0.05(-0.99%)
Nov 08, 2012 5.037 5.058 4.987 5.022 50,822 -0.04(-0.83%)
Nov 07, 2012 5.051 5.065 4.923 5.065 91,286 -0.01(-0.15%)
Nov 06, 2012 5.093 5.143 4.994 5.072 26,110 +0.01(+0.28%)
Nov 05, 2012 5.072 5.093 4.994 5.058 64,805 +0.01(+0.28%)
Nov 02, 2012 5.072 5.100 4.930 5.044 73,879 -0.02(-0.42%)
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.