Singapore markets close in 2 hours 59 minutes

Mercer International Inc. (MERC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.54+0.29 (+2.83%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202110.6010.9110.4110.5410.54478,200
26 Oct 202110.3410.3510.1610.2510.25331,800
25 Oct 202110.0510.3910.0410.2810.28304,500
22 Oct 202110.2610.5510.2610.3410.34208,300
21 Oct 202110.1710.3410.0910.3010.30467,000
20 Oct 202110.3410.4910.1410.1710.17331,800
19 Oct 202110.7010.7010.0710.3110.31350,500
18 Oct 202110.3010.6910.1410.6610.66431,800
15 Oct 202110.8810.8810.2710.2810.28310,900
14 Oct 202111.0511.0710.7010.7410.74202,600
13 Oct 202111.1811.2010.7411.0011.00599,200
12 Oct 202111.5411.6310.8211.2111.21613,900
11 Oct 202111.6011.8011.4911.5111.51123,400
08 Oct 202111.4011.5511.3811.5411.54141,100
07 Oct 202111.3011.3911.1611.3411.34187,700
06 Oct 202111.3411.6011.0311.2111.21341,100
05 Oct 202111.6311.6311.3211.4911.49304,400
04 Oct 202111.7211.9211.4011.5511.55570,200
01 Oct 202111.6411.7611.5311.6411.64282,400
30 Sep 202112.1712.2411.5911.5911.59251,600
29 Sep 202112.2012.4211.9712.0712.07188,900
28 Sep 202112.1212.4811.9512.2912.29320,400
28 Sep 20210.065 Dividend
27 Sep 202112.2912.4712.2112.3212.26226,600
24 Sep 202112.1112.4212.0512.2112.15273,500
23 Sep 202111.8112.2611.8112.1912.13263,700
22 Sep 202111.4711.9911.4711.7511.69445,300
21 Sep 202111.2411.4811.0811.4611.40224,600
20 Sep 202110.7811.2110.6511.1911.13340,800
17 Sep 202111.0511.1510.7211.0510.99701,700
16 Sep 202111.2011.2711.0111.0611.00206,400
15 Sep 202110.9611.2110.9311.2111.15273,100
14 Sep 202111.1611.1610.8610.9710.91322,800
13 Sep 202111.3611.3811.0511.0711.01179,200
10 Sep 202111.3011.4911.1811.2811.22132,600
09 Sep 202111.1811.3411.0111.2711.21180,800
08 Sep 202111.3211.3811.1711.2111.15201,100
07 Sep 202111.5311.5311.2211.2211.16351,000
03 Sep 202111.4511.5511.3311.5111.45197,300
02 Sep 202111.3911.5211.3011.4311.37159,000
01 Sep 202111.4111.6311.1911.4011.34185,400
31 Aug 202111.4811.4811.3211.3811.32348,600
30 Aug 202111.6011.6011.3611.4511.39139,600
27 Aug 202111.3711.7511.3611.7211.66158,400
26 Aug 202111.5711.6111.3311.3511.29216,800
25 Aug 202111.3511.6111.2411.5411.4885,400
24 Aug 202111.1111.3211.1111.2711.21187,300
23 Aug 202111.2211.5111.1011.1111.05189,300
20 Aug 202111.0011.2810.8811.2511.19459,300
19 Aug 202110.7011.0510.5811.0210.96293,100
18 Aug 202111.0311.1810.8310.8610.80133,300
17 Aug 202111.1611.2311.0111.0310.97151,700
16 Aug 202111.3011.4311.0511.2711.21217,200
13 Aug 202111.6211.6211.3311.4011.34592,600
12 Aug 202111.9411.9411.3811.5811.52122,400
11 Aug 202111.7511.7611.5011.6311.57100,600
10 Aug 202111.4711.7411.3911.7111.65115,400
09 Aug 202111.5311.6311.2911.5211.46255,700
06 Aug 202111.6811.7311.4511.5711.5184,900
05 Aug 202111.6211.7111.4011.4211.36341,200
04 Aug 202111.7711.8711.5011.5911.53165,600
03 Aug 202111.8012.0211.4411.7811.72305,700
02 Aug 202111.6412.1511.4811.5011.44287,500
30 Jul 202111.8311.9011.1211.6311.57311,100
29 Jul 202111.7912.0511.6511.9111.85334,500
28 Jul 202111.5911.7711.4511.6711.61264,800
27 Jul 202111.5011.6411.3311.5311.47189,100
26 Jul 202111.4511.6411.4511.5911.53122,900
23 Jul 202111.5311.9211.3311.4511.39121,700
22 Jul 202111.7611.7611.3711.3811.3289,100
21 Jul 202111.5512.0511.5511.6811.62176,200
20 Jul 202111.2711.7311.1411.4511.39222,700
19 Jul 202111.4211.4210.9411.2111.15250,000
16 Jul 202112.2512.2511.6611.6711.61306,600
15 Jul 202112.1612.2712.0012.2012.14236,900
14 Jul 202112.1512.5812.1012.2512.19110,700
13 Jul 202112.1012.3911.8712.0912.03186,000
12 Jul 202112.0612.3312.0612.2112.15194,500
09 Jul 202111.8312.2311.6812.1512.09173,300
08 Jul 202112.0012.2311.7211.9411.88199,600
07 Jul 202112.0712.4012.0012.1312.07185,700
06 Jul 202112.4412.4412.0712.0712.01221,600
02 Jul 202112.6412.6912.4312.5012.43125,800
01 Jul 202112.7412.8512.6212.6812.61168,900
30 Jun 202112.6112.8312.5012.7512.68128,600
29 Jun 202112.3412.6112.3312.5012.43159,900
29 Jun 20210.065 Dividend
28 Jun 202112.7712.7912.3812.4812.35244,700
25 Jun 202112.7713.0012.5612.8212.69326,200
24 Jun 202112.4612.7912.4212.7712.64241,500
23 Jun 202112.5312.7912.4312.4512.32296,900
22 Jun 202112.6312.8312.3112.4812.35166,400
21 Jun 202112.4512.7012.3512.6012.47219,100
18 Jun 202112.7112.7512.2612.3312.20360,700
17 Jun 202113.1613.3412.7412.8512.72146,200
16 Jun 202113.5213.6713.1613.2613.12182,600
15 Jun 202113.4313.6113.2813.6113.47117,300
14 Jun 202113.9314.0613.4413.5013.36421,300
11 Jun 202113.5513.8713.5513.7313.59154,800
10 Jun 202113.6413.8613.4913.4913.35212,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...