Mercer International Inc. Historical Stock Prices

MERC 
$13.7
*  
0.33
2.35%
Get MERC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MERC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MERC After Hours
 
 
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 03-APR-2015 TO 03-JUL-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.
16:00  13.97  13.99  13.39  13.70 139,230
07/02/2015 13.64 14.21 13.64 14.03 314,774
07/01/2015 13.78 14.02 13.47 13.62 256,917
06/30/2015 13.81 13.93 13.44 13.68 140,207
06/29/2015 13.84 14.06 13.714 13.74 151,832
06/26/2015 14.19 14.33 13.89 14.08 163,554
06/25/2015 14.28 14.3 14.095 14.12 120,444
06/24/2015 14.31 14.57 14.15 14.22 133,396
06/23/2015 14.22 14.24 14.01 14.17 427,584
06/22/2015 14.03 14.19 13.95 14.16 196,498
06/19/2015 13.53 14.25 13.42 14.03 280,376
06/18/2015 13.59 13.77 13.43 13.5 79,185
06/17/2015 13.87 13.99 13.41 13.55 182,006
06/16/2015 13.94 14.01 13.81 13.89 98,482
06/15/2015 14.2 14.2 13.825 13.98 167,465
06/12/2015 14.21 14.36 14.11 14.25 106,845
06/11/2015 14.03 14.24 13.7161 14.22 112,853
06/10/2015 14.2 14.29 13.91 14 84,292
06/09/2015 14.03 14.14 13.84 14.08 139,674
06/08/2015 14.2 14.2 13.83 13.98 147,653
06/05/2015 14.22 14.36 14.04 14.24 85,314
06/04/2015 14.44 14.6 14.03 14.2 122,129
06/03/2015 14.47 14.7 14.31 14.48 322,872
06/02/2015 14.46 14.58 14.256 14.45 175,487
06/01/2015 14.22 14.49 14 14.48 176,772
05/29/2015 14.15 14.38 13.904 14.18 204,302
05/28/2015 14.12 14.17 13.91 14.14 140,665
05/27/2015 13.95 14.22 13.75 14.15 194,352
05/26/2015 14.19 14.25 13.81 13.94 156,717
05/22/2015 14.33 14.47 14.26 14.3 86,616
05/21/2015 14.33 14.56 14.205 14.41 184,856
05/20/2015 14.5 14.5 14.08 14.36 150,536
05/19/2015 14.43 14.61 14.135 14.49 198,584
05/18/2015 14.06 14.61 14.0112 14.58 173,118
05/15/2015 14.55 14.656 14.07 14.17 139,752
05/14/2015 14.37 14.62 14.26 14.53 157,949
05/13/2015 14.37 14.394 14.07 14.33 147,589
05/12/2015 13.73 14.28 13.5 14.26 195,227
05/11/2015 14.01 14.09 13.8701 13.97 187,075
05/08/2015 14.26 14.394 13.97 14.08 243,532
05/07/2015 13.83 13.96 13.65 13.85 405,622
05/06/2015 14.25 14.25 13.9 13.94 306,318
05/05/2015 14.26 14.32 13.97 14.18 277,590
05/04/2015 14.25 14.415 14.14 14.23 342,567
05/01/2015 14.06 14.75 13 14.26 604,950
04/30/2015 14.59 14.69 14.2 14.3 224,327
04/29/2015 14.34 14.7 14.08 14.61 329,378
04/28/2015 14.22 14.41 13.931 14.41 386,258
04/27/2015 14.48 14.498 14.09 14.17 266,000
04/24/2015 14.47 14.47 14.16 14.43 255,177
04/23/2015 14.07 14.565 14.01 14.525 414,543
04/22/2015 14.26 14.29 14.03 14.1 167,644
04/21/2015 14.22 14.41 14.02 14.29 255,130
04/20/2015 14.92 14.97 14.06 14.23 301,756
04/17/2015 14.88 14.93 14.55 14.92 216,318
04/16/2015 15.22 15.26 14.8 14.89 148,037
04/15/2015 15.21 15.26 15.02 15.22 375,861
04/14/2015 15.18 15.26 14.99 15.11 281,345
04/13/2015 14.77 15.19 14.7101 15.12 339,744
04/10/2015 14.91 14.95 14.68 14.7 198,286
04/09/2015 14.83 15.12 14.7 14.88 191,912
04/08/2015 14.65 15.03 14.641 14.82 170,550
04/07/2015 15.16 15.25 14.61 14.71 299,513
04/06/2015 15.41 15.59 15.12 15.23 438,379
*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?