MERCER INTL Historical Stock Price

Below is the stock price history for Mercer Intl MERC. Data is recorded each day for the historical open, high, low, close and volume. The Mercer Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mercer Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 14.75 14.90 14.30 14.40 5,142
2018-01-12 14.40 14.80 14.40 14.80 6,201
2018-01-11 14.05 14.50 14.05 14.45 4,700
2018-01-10 14.15 14.35 14.15 14.15 6,296
2018-01-09 14.30 14.40 14.20 14.25 4,618
2018-01-08 14.15 14.25 14.10 14.15 3,393
2018-01-05 14.15 14.20 14.10 14.15 6,045
2018-01-04 14.30 14.30 14.00 14.05 4,261
2018-01-03 14.45 14.45 14.20 14.30 4,867
2018-01-02 14.35 14.45 14.15 14.325 9,479
2017-12-29 14.30 14.35 14.20 14.30 2,517
2017-12-28 14.15 14.55 14.15 14.30 7,508
2017-12-27 14.30 14.45 14.20 14.25 6,758
2017-12-26 14.20 14.35 14.20 14.25 5,998
2017-12-22 13.85 14.30 13.85 14.20 10,790
2017-12-21 13.60 14.00 13.60 13.80 6,782
2017-12-20 13.70 14.00 13.70 13.75 5,485
2017-12-19 13.25 13.95 13.20 13.70 8,939
2017-12-18 13.10 13.15 12.90 13.05 29,399
2017-12-15 13.35 13.40 13.00 13.00 12,685
2017-12-14 13.45 13.45 13.25 13.30 1,047
2017-12-13 13.30 13.50 13.20 13.50 5,296
2017-12-12 13.35 13.40 13.225 13.25 5,557
2017-12-11 13.25 13.30 13.20 13.25 7,657
2017-12-08 13.45 13.50 13.35 13.375 2,502
2017-12-07 13.55 13.60 13.375 13.45 4,622
2017-12-06 13.30 13.50 13.30 13.50 7,660
2017-12-05 13.50 13.65 13.35 13.375 9,221
2017-12-04 13.70 13.80 13.50 13.50 4,849
2017-12-01 13.90 13.95 13.60 13.80 11,238

» More Mercer Intl Stock Price History

To see other companies like Mercer Intl (MERC), view our stock market today for news, and other data.