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
2018-10-12 16.93 17.09 16.54 16.57 16,748
2018-10-11 16.69 16.83 16.46 16.80 23,048
2018-10-10 17.65 17.65 16.86 16.86 29,676
2018-10-09 18.60 18.64 17.99 18.01 23,259
2018-10-08 18.53 18.66 18.47 18.535 12,685
2018-10-05 18.54 18.67 18.29 18.47 45,824
2018-10-04 17.19 18.98 16.99 18.89 140,302
2018-10-03 15.80 16.40 15.80 16.37 36,455
2018-10-02 16.51 16.51 16.09 16.13 16,625
2018-10-01 16.67 16.75 16.50 16.64 13,235
2018-09-28 16.70 17.05 16.70 16.75 9,447
2018-09-27 17.20 17.20 16.85 16.875 9,165
2018-09-26 16.55 17.25 16.50 17.225 20,711
2018-09-25 16.50 16.50 16.10 16.35 7,035
2018-09-24 16.70 16.70 16.60 16.60 6,004
2018-09-21 16.70 16.95 16.45 16.95 28,064
2018-09-20 16.40 16.45 16.30 16.325 10,434
2018-09-19 17.00 17.00 16.30 16.525 9,418
2018-09-18 17.40 17.40 16.975 16.975 6,422
2018-09-17 17.65 17.65 17.375 17.40 4,681
2018-09-14 17.60 17.75 17.40 17.75 8,419
2018-09-13 17.10 17.55 17.10 17.425 6,340
2018-09-12 17.15 17.45 17.10 17.20 8,038
2018-09-11 17.40 17.525 17.375 17.45 5,062
2018-09-10 17.25 17.60 17.075 17.50 10,438
2018-09-07 17.40 17.525 17.25 17.25 4,034
2018-09-06 17.80 17.90 17.50 17.55 5,109
2018-09-05 17.60 17.85 17.55 17.775 4,972
2018-09-04 17.70 17.70 17.30 17.675 13,158
2018-08-31 17.70 17.85 17.65 17.70 8,911

» More Mercer Intl Stock Price History

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