Mercer International Inc. Historical Stock Prices

MERC 
$11.36
*  
0.50
4.6%
Get MERC Alerts
*Delayed - data as of Sep. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-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  11.04  11.37  10.80  11.36 217,229
09/01/2015 11.15 11.29 10.7 10.86 455,236
08/31/2015 11.36 11.61 11.21 11.45 160,830
08/28/2015 11.51 11.54 11.25 11.42 160,038
08/27/2015 10.58 11.54 10.52 11.46 451,692
08/26/2015 10.61 10.99 10.1 10.42 780,378
08/25/2015 10.47 10.47 9.89 9.99 574,412
08/24/2015 10.1 10.6 10.02 10.23 464,122
08/21/2015 11.05 11.12 10.62 10.68 348,635
08/20/2015 11.56 11.8 11.05 11.15 142,760
08/19/2015 11.31 11.68 10.87 11.6 286,056
08/18/2015 11.71 12 11.32 11.34 110,708
08/17/2015 11.26 11.7 11.05 11.68 330,806
08/14/2015 11.48 11.64 11.02 11.32 514,573
08/13/2015 12.03 12.23 11.52 11.55 246,838
08/12/2015 12.18 12.21 11.75 11.98 200,718
08/11/2015 12.22 12.44 12.06 12.25 261,048
08/10/2015 12.12 12.37 12.015 12.29 173,900
08/07/2015 11.8 12.2 11.53 12.12 310,294
08/06/2015 12 12.55 11.64 11.85 245,571
08/05/2015 12.51 12.73 11.98 12.06 323,473
08/04/2015 12.64 13.07 12.25 12.41 200,844
08/03/2015 12.23 13.05 12.1 12.69 267,841
07/31/2015 12.86 12.86 11.11 12.09 1,095,404
07/30/2015 12.2 12.61 12.08 12.58 522,495
07/29/2015 12.08 12.27 11.91 12.2 256,826
07/28/2015 11.59 12.095 10.896 12.06 369,218
07/27/2015 11.4 11.85 11.15 11.49 524,280
07/24/2015 12.31 12.37 11.83 11.88 309,947
07/23/2015 12.94 13.1 12.06 12.37 314,858
07/22/2015 12.98 13.13 12.82 12.94 193,193
07/21/2015 13.01 13.16 12.92 12.98 146,180
07/20/2015 12.8 13.04 12.73 13.01 196,268
07/17/2015 13.47 13.58 12.93 12.94 146,816
07/16/2015 13.49 13.68 13.25 13.43 190,022
07/15/2015 13.19 13.47 12.97 13.35 277,282
07/14/2015 13.18 13.26 12.9801 13.18 130,396
07/13/2015 13 13.37 13 13.2 156,528
07/10/2015 12.76 13.075 12.66 12.87 384,978
07/09/2015 13.14 13.16 12.6 13.01 316,541
07/08/2015 13.43 13.5 12.93 12.98 272,392
07/07/2015 13.69 13.69 12.8 13.49 297,328
07/06/2015 13.97 13.99 13.39 13.7 139,230
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
*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?