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
2017-11-17 14.05 14.25 14.05 14.20 1,674
2017-11-16 14.10 14.25 14.05 14.15 4,414
2017-11-15 13.75 14.10 13.75 14.10 6,869
2017-11-14 14.05 14.075 13.95 14.025 2,560
2017-11-13 14.35 14.35 14.05 14.15 5,097
2017-11-10 14.30 14.30 14.05 14.30 6,110
2017-11-09 14.70 14.70 14.15 14.175 8,560
2017-11-08 14.30 14.50 14.10 14.475 6,306
2017-11-07 14.40 14.40 14.20 14.275 3,280
2017-11-06 14.50 14.55 14.35 14.55 11,310
2017-11-03 14.80 14.80 14.45 14.50 7,935
2017-11-02 14.50 15.00 14.50 14.90 13,782
2017-11-01 14.55 14.55 14.20 14.30 9,459
2017-10-31 14.40 14.85 14.40 14.675 10,122
2017-10-30 14.45 14.45 14.20 14.20 10,875
2017-10-27 13.40 14.15 13.40 14.00 7,704
2017-10-26 14.20 14.25 14.05 14.05 7,306
2017-10-25 14.50 14.50 14.05 14.30 3,612
2017-10-24 14.25 14.50 14.15 14.475 9,147
2017-10-23 14.35 14.40 14.10 14.25 10,637
2017-10-20 14.20 14.35 14.20 14.30 32,458
2017-10-19 13.85 14.15 13.80 14.15 40,337
2017-10-18 13.65 13.70 13.60 13.60 19,386
2017-10-17 13.50 13.60 13.35 13.50 6,070
2017-10-16 13.35 13.70 13.275 13.50 18,158
2017-10-13 13.35 13.40 13.10 13.20 18,317
2017-10-12 13.05 13.60 13.05 13.425 23,682
2017-10-11 12.90 12.90 12.65 12.825 11,152
2017-10-10 11.95 12.85 11.90 12.85 32,844
2017-10-09 12.00 12.05 11.90 11.90 3,147

» More Mercer Intl Stock Price History

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