The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Mercer International

  • MERC
  • NASDAQ
  • Forestry
  • Latest 10.37
  • Currency US$
  • Change 0.30
  • Percent Change 2.979 %
  • Volume 245,869
  • Wed Aug 27, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.37 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 10.42 9.96 10.11 10.37 245,869
Aug 26 10.29 9.95 10.25 10.07 74,326
Aug 25 10.42 10.00 10.21 10.27 59,448
Aug 22 10.32 10.06 10.32 10.24 127,907
Aug 21 10.32 10.19 10.23 10.29 53,083
Aug 20 10.49 10.21 10.40 10.23 72,935
Aug 19 10.50 10.33 10.36 10.37 93,487
Aug 18 10.33 10.13 10.29 10.32 212,744
Aug 15 10.45 10.25 10.30 10.31 227,533
Aug 14 10.41 9.96 10.01 10.30 238,215
Aug 13 10.14 9.95 10.03 10.05 149,345
Aug 12 10.19 9.97 10.16 10.05 112,357
Aug 11 10.40 10.13 10.35 10.22 72,305
Aug 8 10.40 10.08 10.35 10.28 80,941
Aug 7 10.48 10.20 10.43 10.37 139,750
Aug 6 10.52 10.30 10.31 10.42 143,755
Aug 5 10.54 10.28 10.35 10.38 237,353
Aug 4 10.19 9.96 10.00 10.09 150,891
Aug 1 10.40 9.75 9.75 10.05 478,788
Jul 31 10.05 9.84 10.00 9.96 222,382
Jul 30 10.30 10.00 10.14 10.02 150,692
Jul 29 10.20 9.91 10.20 10.09 222,973
Jul 28 10.72 10.06 10.50 10.13 216,978
Jul 25 10.77 10.48 10.60 10.53 62,311
Jul 24 10.79 10.40 10.49 10.66 258,916
Jul 23 10.47 10.15 10.18 10.39 154,836
Jul 22 10.44 10.15 10.44 10.20 118,004
Jul 21 10.59 10.34 10.47 10.42 82,126
Jul 18 10.65 10.50 10.50 10.54 86,187
Jul 17 10.81 10.46 10.78 10.52 72,389
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.