Quantcast

Mercer International Inc. Common Stock Historical Stock Prices

MERC 
$17.45
*  
0.34
1.99%
Get MERC Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading MERC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    MERC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 17.26 17.45 16.93 17.45 250,434
10/16/2018 17.26 17.45 16.93 17.44 235,569
10/15/2018 16.62 17.155 16.51 17.11 214,027
10/12/2018 17.1 17.32 16.53 16.54 302,397
10/11/2018 16.93 17.02 16.44 16.81 434,427
10/10/2018 17.87 18.08 16.84 16.88 356,281
10/09/2018 18.52 18.87 17.98 18.03 483,001
10/08/2018 18.25 18.7 18.25 18.52 210,653
10/05/2018 19.08 19.14 18.2 18.42 531,280
10/04/2018 16.56 18.99 16.56 18.91 1,289,211
10/03/2018 16.17 16.42 15.78 16.4 395,881
10/02/2018 16.69 16.93 16.07 16.12 206,018
10/01/2018 16.86 17.12 16.48 16.7 262,832
09/28/2018 16.8 17.1 16.55 16.8 245,999
09/27/2018 17.3 17.35 16.8 16.9 166,160
09/26/2018 16.5 17.275 16.45 17.2 455,506
09/25/2018 16.6 16.6 16.05 16.4 313,672
09/24/2018 17 17.05 16.5 16.65 227,018
09/21/2018 16.3 17.15 16.3 17.15 697,333
09/20/2018 16.65 16.7 16.2 16.35 235,647
09/19/2018 16.95 17.075 16.3 16.55 263,979
09/18/2018 17.35 17.45 16.95 16.95 169,269
09/17/2018 17.6 17.7 17.35 17.4 112,186
09/14/2018 17.5 17.8 17.425 17.65 131,650
09/13/2018 17.25 17.6 17 17.45 167,863
09/12/2018 17.35 17.5 17.05 17.15 210,613
09/11/2018 17.55 17.65 17.35 17.35 169,487
09/10/2018 17.3 17.65 17 17.55 312,651
09/07/2018 17.55 17.575 17.2 17.2 162,270
09/06/2018 17.8 17.9 17.5 17.6 156,084
09/05/2018 17.65 17.875 17.4649 17.75 204,789
09/04/2018 17.7 18 17.25 17.7 345,004
08/31/2018 17.75 18.05 17.6 17.7 137,220
08/30/2018 17.85 18 17.7 17.75 145,057
08/29/2018 18.1 18.1588 17.75 17.85 134,526
08/28/2018 17.95 18.25 17.9 18.05 155,366
08/27/2018 17.8 18.25 17.7 17.75 208,420
08/24/2018 17.7 17.9 17.575 17.7 165,901
08/23/2018 17.85 18 17.6 17.7 204,129
08/22/2018 17.85 17.95 17.575 17.75 165,773
08/21/2018 17.5 18.05 17.45 17.85 336,033
08/20/2018 17.2 17.6 17.2 17.4 203,907
08/17/2018 17.25 17.4 17.15 17.25 181,929
08/16/2018 17.35 17.45 17.15 17.25 178,137
08/15/2018 17.85 17.95 17.1 17.25 174,129
08/14/2018 17.6 17.8 17.525 17.8 233,170
08/13/2018 17.6 17.8 17.35 17.6 218,832
08/10/2018 17.85 18 17.6 17.65 169,766
08/09/2018 17.9 18.15 17.875 18 225,039
08/08/2018 18 18.1 17.775 17.85 176,576
08/07/2018 18.15 18.3 17.9 17.95 269,528
08/06/2018 17.95 18.072 17.8 18 179,641
08/03/2018 18 18.2 17.7 17.9 258,895
08/02/2018 18.4 18.48 18 18.05 258,374
08/01/2018 18 18.75 17.9 18.5 610,799
07/31/2018 17.6 18.2 17.6 17.95 515,906
07/30/2018 17.35 18.3 17.3 17.45 458,427
07/27/2018 15.85 17.2 15.45 17.1 508,072
07/26/2018 16.7 16.95 16.45 16.9 226,462
07/25/2018 17 17.25 16.6 16.75 195,130
07/24/2018 17.25 17.3 17 17 115,857
07/23/2018 17.35 17.4 17 17.2 226,557
07/20/2018 17.6 17.65 17.2 17.3 257,612
07/19/2018 17.6 17.8 17.525 17.675 221,287
07/18/2018 17.65 17.9 17.6 17.7 339,326
07/17/2018 17.35 17.95 17.35 17.75 295,719
07/16/2018 17.45 17.5 17.2 17.4 186,016
*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?

Smart Portfolio