Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,756.63
-609.61(-2.15%)
CMC Crypto 200
603.76
-14.62(-2.36%)

Mercer International Inc. (MERC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.57

+0.11

(+1.16%)

As of 01:22PM EDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	9.35	9.63	9.34	9.57	9.57	142,173
23 Mar 2023	9.78	9.78	9.37	9.46	9.46	345,000
22 Mar 2023	9.87	9.96	9.62	9.62	9.62	182,300
21 Mar 2023	9.99	10.04	9.85	9.87	9.87	293,100
20 Mar 2023	9.60	9.85	9.59	9.69	9.69	326,900
17 Mar 2023	9.68	9.76	9.53	9.54	9.54	871,100
16 Mar 2023	9.75	9.91	9.44	9.79	9.79	289,500
15 Mar 2023	9.97	9.97	9.67	9.84	9.84	422,100
14 Mar 2023	10.32	10.49	10.08	10.15	10.15	260,600
13 Mar 2023	10.43	10.43	10.04	10.13	10.13	447,200
10 Mar 2023	10.62	10.68	10.39	10.45	10.45	385,300
09 Mar 2023	10.71	10.88	10.63	10.64	10.64	390,800
08 Mar 2023	10.50	10.78	10.48	10.72	10.72	466,800
07 Mar 2023	10.56	10.59	10.46	10.52	10.52	491,000
06 Mar 2023	11.01	11.03	10.56	10.58	10.58	442,900
03 Mar 2023	10.85	11.19	10.81	11.06	11.06	358,100
02 Mar 2023	10.79	10.92	10.64	10.84	10.84	273,100
01 Mar 2023	10.80	11.02	10.75	10.81	10.81	446,900
28 Feb 2023	10.61	10.86	10.27	10.78	10.78	763,800
27 Feb 2023	10.79	10.93	10.68	10.71	10.71	329,600
24 Feb 2023	10.80	11.00	10.64	10.73	10.73	572,100
23 Feb 2023	10.91	11.15	10.84	10.96	10.96	250,800
22 Feb 2023	10.98	11.16	10.81	10.85	10.85	410,800
21 Feb 2023	11.11	11.20	10.87	10.95	10.95	424,600
17 Feb 2023	11.26	11.76	11.14	11.32	11.32	445,500
16 Feb 2023	11.36	11.67	11.12	11.45	11.45	462,100
15 Feb 2023	11.58	11.68	11.35	11.60	11.60	426,300
14 Feb 2023	11.61	11.77	11.43	11.61	11.61	310,000
13 Feb 2023	11.31	11.73	11.25	11.71	11.71	353,100
10 Feb 2023	11.81	12.22	10.55	11.31	11.31	960,400
09 Feb 2023	12.54	12.61	12.32	12.36	12.36	253,600
08 Feb 2023	12.48	12.77	12.38	12.47	12.47	528,500
07 Feb 2023	12.74	12.96	12.45	12.72	12.72	547,100
06 Feb 2023	12.88	12.95	12.60	12.72	12.72	422,700
03 Feb 2023	12.88	13.25	12.81	12.93	12.93	389,300
02 Feb 2023	12.81	13.13	12.57	12.88	12.88	644,900
01 Feb 2023	12.62	12.93	12.44	12.83	12.83	382,500
31 Jan 2023	12.38	12.78	12.38	12.73	12.73	355,800
30 Jan 2023	12.30	12.65	12.03	12.34	12.34	306,800
27 Jan 2023	12.60	12.85	12.35	12.47	12.47	332,600
26 Jan 2023	12.45	13.01	12.22	12.55	12.55	628,200
25 Jan 2023	12.33	12.62	11.81	12.45	12.45	494,000
24 Jan 2023	12.38	12.66	12.00	12.35	12.35	1,023,200
23 Jan 2023	12.43	12.55	12.31	12.42	12.42	238,200
20 Jan 2023	12.43	12.52	12.24	12.43	12.43	223,600
19 Jan 2023	12.11	12.35	12.00	12.33	12.33	261,100
18 Jan 2023	11.96	12.54	11.96	12.13	12.13	234,700
17 Jan 2023	12.36	12.45	11.95	12.24	12.24	429,900
13 Jan 2023	12.26	12.37	11.88	12.36	12.36	291,300
12 Jan 2023	12.00	12.34	11.76	12.30	12.30	342,000
11 Jan 2023	11.97	12.24	11.59	11.96	11.96	389,400
10 Jan 2023	12.06	12.17	11.08	11.90	11.90	855,700
09 Jan 2023	12.24	12.50	12.12	12.34	12.34	190,200
06 Jan 2023	11.90	12.23	11.79	12.12	12.12	279,400
05 Jan 2023	11.78	11.95	11.60	11.78	11.78	301,500
04 Jan 2023	11.62	11.92	11.48	11.87	11.87	316,400
03 Jan 2023	11.65	11.81	11.42	11.60	11.60	315,300
30 Dec 2022	11.46	11.65	11.33	11.64	11.64	337,200
29 Dec 2022	11.62	11.86	11.46	11.51	11.51	271,800
28 Dec 2022	11.84	11.99	11.49	11.54	11.54	273,700
27 Dec 2022	11.78	11.83	11.53	11.80	11.80	215,200
23 Dec 2022	11.66	11.96	11.56	11.79	11.79	215,900
22 Dec 2022	11.87	12.01	11.47	11.67	11.67	322,300
21 Dec 2022	12.01	12.11	11.80	11.95	11.95	406,200
20 Dec 2022	11.87	12.19	11.79	11.93	11.93	354,400
19 Dec 2022	12.14	12.33	11.72	11.84	11.84	332,400
16 Dec 2022	11.76	12.10	11.57	12.02	12.02	1,818,300
15 Dec 2022	12.18	12.21	11.72	11.81	11.81	400,800
14 Dec 2022	12.30	12.52	12.06	12.36	12.36	396,900
13 Dec 2022	12.45	12.70	12.17	12.29	12.29	294,600
12 Dec 2022	12.10	12.38	12.01	12.33	12.33	464,600
09 Dec 2022	12.05	12.57	12.02	12.12	12.12	707,000
08 Dec 2022	12.89	13.10	11.84	12.14	12.14	1,482,100
07 Dec 2022	13.59	13.84	13.53	13.57	13.57	210,500
06 Dec 2022	13.77	13.98	13.37	13.55	13.55	423,700
05 Dec 2022	13.67	13.80	13.49	13.71	13.71	221,500
02 Dec 2022	13.64	14.05	13.47	13.78	13.78	369,200
01 Dec 2022	13.81	14.01	13.59	13.64	13.64	283,300
30 Nov 2022	14.00	14.00	12.94	13.80	13.80	655,000
29 Nov 2022	13.79	14.20	13.77	14.00	14.00	415,800
28 Nov 2022	14.00	14.20	13.75	13.78	13.78	373,000
25 Nov 2022	14.05	14.20	14.02	14.10	14.10	248,800
23 Nov 2022	13.83	14.12	13.63	14.05	14.05	455,200
22 Nov 2022	13.69	13.93	13.64	13.92	13.92	486,500
21 Nov 2022	13.41	13.81	13.26	13.53	13.53	313,100
18 Nov 2022	13.69	14.09	13.41	13.46	13.46	230,700
17 Nov 2022	13.49	13.84	13.39	13.56	13.56	237,800
16 Nov 2022	13.75	13.84	13.46	13.65	13.65	332,100
15 Nov 2022	13.99	14.20	13.78	13.85	13.85	329,700
14 Nov 2022	13.89	14.11	13.52	13.86	13.86	348,800
11 Nov 2022	14.05	14.19	13.88	13.92	13.92	308,200
10 Nov 2022	13.57	13.97	13.51	13.89	13.89	257,800
09 Nov 2022	13.41	13.56	13.19	13.23	13.23	270,600
08 Nov 2022	13.62	13.69	13.45	13.53	13.53	254,200
07 Nov 2022	13.42	13.75	13.35	13.64	13.64	333,700
04 Nov 2022	13.07	13.49	13.05	13.37	13.37	611,000
03 Nov 2022	12.58	12.96	12.36	12.81	12.81	357,600
02 Nov 2022	12.88	13.43	12.56	12.73	12.73	682,400
01 Nov 2022	13.50	13.56	12.82	12.90	12.90	622,000
31 Oct 2022	13.85	14.34	13.37	13.42	13.42	680,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,756.63-609.61(-2.15%)

CMC Crypto 200603.76-14.62(-2.36%)

Mercer International Inc. (MERC)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,756.63
-609.61(-2.15%)

CMC Crypto 200
603.76
-14.62(-2.36%)