The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Mercer International

  • MERC
  • NASDAQ
  • Forestry
  • Latest 7.69
  • Currency US$
  • Change -0.06
  • Percent Change -0.774 %
  • Volume 76,269
  • Thu Apr 17, 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: 7.69 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 7.99 7.65 7.79 7.69 76,269
Apr 16 8.05 7.59 7.65 7.75 131,830
Apr 15 7.62 7.08 7.36 7.62 366,043
Apr 14 7.50 7.30 7.49 7.37 93,282
Apr 11 7.54 7.31 7.50 7.42 75,080
Apr 10 7.59 7.35 7.50 7.53 113,625
Apr 9 7.63 7.45 7.56 7.54 131,626
Apr 8 7.62 7.44 7.47 7.53 245,850
Apr 7 7.75 7.38 7.38 7.50 156,656
Apr 4 7.88 7.43 7.55 7.67 504,174
Apr 3 7.59 7.36 7.54 7.53 218,532
Apr 2 7.63 7.41 7.55 7.45 110,344
Apr 1 7.73 7.38 7.51 7.56 241,182
Mar 31 7.79 7.43 7.59 7.50 296,901
Mar 28 7.78 7.40 7.51 7.54 1,681,112
Mar 27 7.52 7.05 7.44 7.15 667,584
Mar 26 7.99 7.54 7.86 7.75 375,001
Mar 25 8.40 7.81 8.40 8.05 259,013
Mar 24 8.40 7.66 8.30 7.95 86,493
Mar 21 8.76 8.28 8.76 8.46 334,981
Mar 20 8.83 8.59 8.74 8.68 21,636
Mar 19 8.99 8.66 8.81 8.76 12,286
Mar 18 8.81 8.60 8.67 8.79 59,144
Mar 17 8.73 8.63 8.67 8.70 23,436
Mar 14 8.93 8.56 8.93 8.66 73,667
Mar 13 8.91 8.68 8.74 8.72 24,359
Mar 12 9.19 8.60 8.77 8.74 25,921
Mar 11 8.90 8.51 8.59 8.83 21,021
Mar 10 8.77 8.48 8.72 8.72 20,565
Mar 7 8.88 8.42 8.85 8.86 28,306