Mercer International Inc. Historical Stock Prices

MERC 
$14
*  
0.20
1.45%
Get MERC Alerts
*Delayed - data as of Mar. 6, 2015 10:59 ET  -  Find a broker to begin trading MERC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MERC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:59  13.72  14.01  13.72  14 112,604
03/05/2015 13.82 13.97 13.66 13.8 270,491
03/04/2015 13.73 13.88 13.51 13.79 570,585
03/03/2015 14 14.18 13.72 13.73 778,527
03/02/2015 14.3 14.41 13.75 14 614,088
02/27/2015 14.19 14.44 14.06 14.27 370,018
02/26/2015 14.13 14.38 13.9 14.08 510,672
02/25/2015 13.78 14.15 13.78 14.1 565,315
02/24/2015 14.08 14.2799 13.585 13.73 417,775
02/23/2015 14.45 14.45 13.795 13.99 987,158
02/20/2015 14.24 14.49 14.01 14.42 471,964
02/19/2015 13.71 14.5 13.61 14.19 414,559
02/18/2015 13.9 13.98 13.67 13.78 590,722
02/17/2015 13.6 14.33 13.13 13.89 476,838
02/13/2015 14.01 14.8525 13.22 13.64 414,450
02/12/2015 13.59 14.09 13.57 13.78 426,690
02/11/2015 13.55 13.75 13.51 13.52 219,615
02/10/2015 13.61 13.75 13.34 13.6 292,640
02/09/2015 13.5 13.59 13.23 13.47 216,448
02/06/2015 13.47 13.65 13.2401 13.4 246,237
02/05/2015 13.06 13.5 12.91 13.4 247,952
02/04/2015 13.22 13.36 12.92 12.99 193,501
02/03/2015 12.77 13.48 12.39 13.23 340,008
02/02/2015 12.83 12.83 12.2625 12.49 265,091
01/30/2015 12.3 12.7 12.19 12.68 225,583
01/29/2015 12.16 12.5 12.1 12.45 175,171
01/28/2015 12.42 12.52 12.2 12.31 102,316
01/27/2015 12.19 12.53 12.06 12.41 134,512
01/26/2015 12.26 12.4 12.15 12.37 124,462
01/23/2015 12.73 12.73 12.11 12.19 96,632
01/22/2015 12.14 12.73 12.11 12.68 204,697
01/21/2015 11.98 12.4 11.93 12.11 137,934
01/20/2015 12.71 12.71 11.87 12.23 239,152
01/16/2015 12.7 12.88 12.55 12.62 135,799
01/15/2015 13 13.08 12.64 12.67 301,718
01/14/2015 12.48 13.09 12.41 12.94 154,312
01/13/2015 12.71 12.99 12.365 12.63 146,870
01/12/2015 12.57 12.8 12.1901 12.58 121,428
01/09/2015 12.53 12.86 12.3 12.69 118,462
01/08/2015 12.19 12.51 12.08 12.48 118,495
01/07/2015 12.44 12.5165 12.04 12.05 105,990
01/06/2015 12.55 12.61 12.09 12.39 214,217
01/05/2015 12.26 12.605 12.26 12.49 181,619
01/02/2015 12.3 12.6 12.02 12.55 356,742
12/31/2014 12.65 12.69 12.2 12.29 156,192
12/30/2014 12.65 12.79 12.43 12.65 140,202
12/29/2014 12.79 12.89 12.36 12.72 332,207
12/26/2014 12.79 12.95 12.38 12.81 251,870
12/24/2014 12.88 13.15 12.81 12.84 84,775
12/23/2014 12.66 12.91 12.18 12.86 187,813
12/22/2014 12.72 12.79 12.06 12.64 286,398
12/19/2014 12.36 12.86 12.15 12.82 487,829
12/18/2014 12.14 12.42 12.05 12.39 315,934
12/17/2014 11.88 12.08 11.81 12.01 178,034
12/16/2014 11.93 12.07 11.63 11.88 351,479
12/15/2014 11.5 12 11.5 11.93 234,494
12/12/2014 11.69 11.783 11.43 11.52 324,429
12/11/2014 12.16 12.35 11.86 11.89 221,514
12/10/2014 12.3 12.44 12 12.08 285,081
12/09/2014 11.84 12.47 11.53 12.4 382,103
12/08/2014 12.8 13.23 11.44 12.07 892,686
12/05/2014 13.5 13.7 13.45 13.63 297,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?