Mercer International Inc. Historical Stock Prices

MERC 
$11
*  
0.14
1.26%
Get MERC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MERC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.09  11.24  10.94  11 116,916
07/11/2014 11.09 11.24 10.94 11 116,916
07/10/2014 11.03 11.25 10.74 11.14 212,120
07/09/2014 11.36 11.41 11.07 11.09 117,166
07/08/2014 11.25 11.26 11.07 11.21 140,853
07/07/2014 11.25 11.3995 11.1 11.22 134,357
07/03/2014 10.98 11.25 10.9419 11.25 91,565
07/02/2014 11.03 11.1 10.9 10.97 261,590
07/01/2014 11 11.05 10.5 10.99 430,448
06/30/2014 9.77 10.52 9.77 10.5 635,217
06/27/2014 9.55 9.87 9.48 9.74 278,623
06/26/2014 9.56 9.56 9.48 9.51 27,568
06/25/2014 9.35 9.59 9.33 9.54 87,319
06/24/2014 8.61 9.53 8.61 9.38 61,630
06/23/2014 9.52 9.74 9.36 9.5 66,107
06/20/2014 9.48 9.58 9.31 9.44 109,983
06/19/2014 9.31 9.47 9.3001 9.41 131,443
06/18/2014 9.19 9.39 9.13 9.25 78,164
06/17/2014 8.79 9.2 8.7 9.17 155,726
06/16/2014 8.52 8.77 8.52 8.72 60,881
06/13/2014 8.48 8.6 8.38 8.52 56,158
06/12/2014 8.48 8.5 8.325 8.5 94,276
06/11/2014 8.6 8.6 8.3 8.53 73,811
06/10/2014 8.61 8.8 8.61 8.73 43,543
06/09/2014 8.89 9.01 8.64 8.73 29,714
06/06/2014 9.08 9.08 8.82 8.85 42,789
06/05/2014 8.52 9.05 8.385 9 605,400
06/04/2014 8.55 8.61 8.41 8.5 100,039
06/03/2014 8.75 8.78 8.53 8.56 201,268
06/02/2014 8.82 8.82 8.323 8.75 168,122
05/30/2014 8.9 8.91 8.77 8.84 34,334
05/29/2014 8.97 9.078 8.9 8.93 32,820
05/28/2014 9 9.136 8.87 8.92 92,744
05/27/2014 9.22 9.237 8.92 9.03 93,416
05/23/2014 9.15 9.34 9.05 9.19 106,761
05/22/2014 9.46 9.66 9.02 9.12 198,501
05/21/2014 9.55 9.73 9.45 9.49 60,736
05/20/2014 9.9 10 9.47 9.56 146,681
05/19/2014 9.92 10.18 9.86 9.95 144,930
05/16/2014 9.97 10 9.85 9.94 75,854
05/15/2014 10.03 10.16 9.89 9.95 146,862
05/14/2014 10.12 10.5 10.06 10.12 204,873
05/13/2014 10.36 10.54 10.1301 10.25 255,021
05/12/2014 9.73 10.35 9.68 10.28 335,221
05/09/2014 9.29 9.6 9.26 9.56 99,638
05/08/2014 9.64 9.76 9.21 9.26 205,045
05/07/2014 9.26 9.75 9.26 9.7 376,560
05/06/2014 9.19 9.55 9.18 9.3 281,008
05/05/2014 9.01 9.36 9.01 9.27 436,242
05/02/2014 8.47 9.8399 8.47 8.97 541,699
05/01/2014 8.31 8.39 7.91 8.3 218,005
04/30/2014 7.88 8.33 7.7 8.28 188,698
04/29/2014 7.63 7.84 7.55 7.84 375,469
04/28/2014 7.54 7.88 7.47 7.61 40,187
04/25/2014 7.49 7.69 7.42 7.57 76,751
04/24/2014 7.73 7.788 7.47 7.63 75,134
04/23/2014 7.71 7.804 7.59 7.69 44,916
04/22/2014 7.84 7.85 7.66 7.71 41,635
04/21/2014 7.64 7.81 7.48 7.79 77,542
04/17/2014 7.786 7.99 7.65 7.69 76,269
04/16/2014 7.65 8.05 7.59 7.75 131,830
04/15/2014 7.36 7.62 7.0801 7.62 366,043
04/14/2014 7.49 7.5 7.3 7.37 93,282
04/11/2014 7.5 7.54 7.31 7.42 75,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?