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
2018-07-18 17.70 17.85 17.60 17.725 6,662
2018-07-17 17.35 17.90 17.35 17.75 6,726
2018-07-16 17.35 17.45 17.25 17.375 7,388
2018-07-13 17.20 17.40 17.075 17.35 6,832
2018-07-12 16.95 17.025 16.90 17.00 7,298
2018-07-11 17.20 17.20 16.95 16.95 3,034
2018-07-10 17.45 17.45 17.25 17.325 4,529
2018-07-09 17.40 17.60 17.35 17.425 4,892
2018-07-06 17.35 17.55 17.30 17.30 5,694
2018-07-05 17.05 17.65 17.05 17.50 24,448
2018-07-03 17.45 17.45 16.95 17.10 4,550
2018-07-02 17.55 17.55 17.20 17.40 5,126
2018-06-29 17.55 17.55 17.40 17.425 5,648
2018-06-28 17.40 17.50 17.40 17.45 5,468
2018-06-27 17.55 17.625 17.375 17.55 25,005
2018-06-26 16.95 17.70 16.95 17.60 10,883
2018-06-25 16.90 17.10 16.775 16.975 22,282
2018-06-22 16.90 17.05 16.70 16.925 16,256
2018-06-21 16.70 16.85 16.60 16.85 11,322
2018-06-20 16.45 16.70 16.20 16.70 6,928
2018-06-19 16.35 16.35 16.15 16.15 4,152
2018-06-18 16.40 16.45 16.325 16.40 5,092
2018-06-15 16.35 16.55 16.15 16.55 9,605
2018-06-14 16.35 16.50 16.15 16.50 6,630
2018-06-13 16.70 16.70 16.325 16.45 3,448
2018-06-12 16.70 16.75 16.625 16.70 5,788
2018-06-11 16.95 17.00 16.825 16.825 2,830
2018-06-08 16.75 16.80 16.60 16.75 7,590
2018-06-07 16.60 16.90 16.40 16.70 5,853
2018-06-06 16.40 16.55 16.35 16.40 16,229

» More Mercer Intl Stock Price History

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