MERC - Mercer International Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201912.1012.3912.1012.2712.27190,700
Dec 06, 201912.2012.3512.1012.1012.10210,000
Dec 05, 201912.1412.1812.0212.0612.06106,100
Dec 04, 201911.9612.3811.9212.1112.11216,500
Dec 03, 201912.1512.2411.8011.8211.82268,100
Dec 02, 201912.5412.6812.2612.2912.29104,500
Nov 29, 201912.5012.5512.3312.5312.5390,100
Nov 27, 201912.5612.7412.5012.5612.56161,200
Nov 26, 201912.5712.7012.4712.5012.50125,100
Nov 25, 201912.3412.7612.3412.6612.66212,000
Nov 22, 201912.0312.2912.0312.2712.27322,200
Nov 21, 201912.1812.2211.9911.9911.99189,100
Nov 20, 201912.3612.4612.0612.1012.10236,300
Nov 19, 201912.6012.8312.4012.4012.40241,800
Nov 18, 201912.4312.6512.4312.5312.53127,700
Nov 15, 201912.9713.0012.5812.6012.60179,300
Nov 14, 201912.9313.0212.8312.8312.83121,500
Nov 13, 201912.8913.0012.8412.9412.94195,500
Nov 12, 201912.7813.0112.7312.9912.99180,200
Nov 11, 201912.7712.9312.7312.7912.79140,800
Nov 08, 201912.8312.8912.7412.8512.85207,400
Nov 07, 201912.9913.1512.8612.9812.98236,700
Nov 06, 201913.0813.2112.7812.7812.78164,400
Nov 05, 201912.7813.2012.7013.1513.15256,600
Nov 04, 201912.7512.8712.5812.6212.62331,800
Nov 01, 201912.6213.2012.2612.7212.72480,200
Oct 31, 201912.2312.2311.8112.2012.20169,900
Oct 30, 201912.1512.3311.9712.3012.30189,200
Oct 29, 201912.2312.4012.1512.2912.29267,000
Oct 28, 201912.1912.4512.1912.2612.26143,800
Oct 25, 201911.9112.3411.9112.2512.25160,600
Oct 24, 201912.4012.4011.9212.0212.02158,000
Oct 23, 201911.8312.3511.8012.3112.31202,700
Oct 22, 201911.6911.8311.4311.7811.78134,500
Oct 21, 201911.4611.8811.4611.7111.71175,300
Oct 18, 201911.0011.3110.5711.2811.28310,100
Oct 17, 201911.2311.3311.1311.2811.28221,500
Oct 16, 201911.1811.3311.1011.2511.25232,600
Oct 15, 201911.1911.2711.0011.1811.18218,600
Oct 14, 201911.5011.5311.1111.1611.16173,200
Oct 11, 201911.3911.6611.2211.5311.53431,100
Oct 10, 201911.1311.3711.1011.2711.27183,200
Oct 09, 201911.6011.7410.9611.1011.10317,100
Oct 08, 201911.7111.8111.4311.5511.55243,600
Oct 07, 201912.0112.2111.8011.8211.82195,100
Oct 04, 201912.0112.0711.7512.0312.03131,900
Oct 03, 201911.8212.0611.7211.9811.98121,900
Oct 02, 201911.9412.1011.7811.8411.84208,400
Oct 01, 201912.6812.8711.9212.0812.08211,500
Sep 30, 201912.3212.5912.2612.5412.54272,200
Sep 27, 201912.2812.5512.2212.3012.30151,800
Sep 26, 201912.5412.5412.1812.3112.31139,700
Sep 25, 201912.5512.7912.4712.5412.54214,500
Sep 24, 201913.1913.2412.4312.4612.46219,300
Sep 24, 20190.138 Dividend
Sep 23, 201912.7613.3712.7113.3113.17256,100
Sep 20, 201912.7812.9912.6512.8012.67851,200
Sep 19, 201913.0813.0812.5012.7212.59343,000
Sep 18, 201913.5613.5612.8213.1112.97240,300
Sep 17, 201913.4813.6213.3613.5413.40302,200
Sep 16, 201913.2713.5013.2713.4913.35230,500
Sep 13, 201912.9613.3712.8913.2313.09268,900
Sep 12, 201913.2713.2712.7912.8712.74414,800
Sep 11, 201912.9013.2212.7413.2113.07223,900
Sep 10, 201912.7912.9912.6912.9912.86238,900
Sep 09, 201912.3312.7812.3312.7712.64247,500
Sep 06, 201912.3212.4012.2012.2712.14225,000
Sep 05, 201912.0912.5112.0912.2612.13204,100
Sep 04, 201911.8112.0411.8011.9411.82131,400
Sep 03, 201911.9511.9811.6811.7311.61299,000
Aug 30, 201912.2312.4311.9612.0411.92146,200
Aug 29, 201911.7312.1811.6912.1211.99230,100
Aug 28, 201911.2811.7411.1111.5711.45317,800
Aug 27, 201911.3611.5011.2311.3311.21209,800
Aug 26, 201911.2411.3211.0711.1911.07194,000
Aug 23, 201911.2211.2910.9411.1010.98296,500
Aug 22, 201911.3411.3911.1711.2911.17219,100
Aug 21, 201911.4811.4811.1811.2711.15215,000
Aug 20, 201911.3211.4711.1511.2811.16339,400
Aug 19, 201911.3711.4511.2211.3811.26268,100
Aug 16, 201910.7611.2010.7611.1611.04242,700
Aug 15, 201910.9610.9710.5810.6610.55351,700
Aug 14, 201911.4011.4010.9410.9910.88282,800
Aug 13, 201911.3011.6411.1711.5211.40341,500
Aug 12, 201911.4711.5011.1611.3311.21302,900
Aug 09, 201911.8111.8111.4211.5111.39325,600
Aug 08, 201911.8211.9011.6211.8411.72452,900
Aug 07, 201911.5411.8811.4011.6311.51246,100
Aug 06, 201911.7011.8711.0911.6511.53581,800
Aug 05, 201911.8012.2111.6011.7011.58659,700
Aug 02, 201911.6412.6811.6412.3312.20691,600
Aug 01, 201912.8613.0912.2412.2812.15745,700
Jul 31, 201913.1113.2212.7313.0312.89503,900
Jul 30, 201912.4513.2412.3913.2313.09454,900
Jul 29, 201912.4512.5612.3312.5112.38269,000
Jul 26, 201912.8012.8012.3312.4812.35216,800
Jul 25, 201913.2313.2312.8312.8812.75256,300
Jul 24, 201912.9413.3112.9413.2513.11239,500
Jul 23, 201913.0513.1512.9212.9512.82412,600
Jul 22, 201913.1913.1912.9212.9912.86243,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...