Mercer International Inc. Historical Stock Prices

MERC 
$10.37
*  
0.30
2.98%
Get MERC Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.11  10.4188  9.96  10.37 245,869
08/27/2014 10.11 10.4188 9.96 10.37 245,869
08/26/2014 10.25 10.29 9.95 10.07 74,326
08/25/2014 10.21 10.415 10 10.27 59,448
08/22/2014 10.32 10.32 10.06 10.24 127,907
08/21/2014 10.23 10.32 10.19 10.29 53,083
08/20/2014 10.4 10.49 10.21 10.23 72,935
08/19/2014 10.36 10.5 10.33 10.37 93,487
08/18/2014 10.29 10.328 10.13 10.32 212,744
08/15/2014 10.3 10.4468 10.25 10.31 227,533
08/14/2014 10.01 10.41 9.96 10.3 238,215
08/13/2014 10.03 10.14 9.95 10.05 149,345
08/12/2014 10.16 10.19 9.97 10.05 112,357
08/11/2014 10.35 10.4 10.13 10.22 72,305
08/08/2014 10.35 10.4 10.08 10.28 80,941
08/07/2014 10.43 10.48 10.2 10.37 139,750
08/06/2014 10.31 10.52 10.2999 10.42 143,755
08/05/2014 10.35 10.54 10.28 10.38 237,353
08/04/2014 10 10.193 9.96 10.09 150,891
08/01/2014 9.75 10.4 9.75 10.05 478,788
07/31/2014 10 10.05 9.84 9.96 222,382
07/30/2014 10.14 10.3 10 10.02 150,692
07/29/2014 10.2 10.2 9.91 10.09 222,973
07/28/2014 10.5 10.72 10.06 10.13 216,978
07/25/2014 10.6 10.77 10.48 10.53 62,311
07/24/2014 10.49 10.79 10.4 10.66 258,916
07/23/2014 10.18 10.47 10.15 10.39 154,836
07/22/2014 10.44 10.44 10.15 10.2 118,004
07/21/2014 10.47 10.59 10.34 10.42 82,126
07/18/2014 10.5 10.65 10.5 10.54 86,187
07/17/2014 10.78 10.81 10.46 10.52 72,389
07/16/2014 10.9 10.9 10.7 10.75 121,498
07/15/2014 10.68 10.78 10.46 10.65 161,870
07/14/2014 10.79 10.7999 10.55 10.67 265,457
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
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?