Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.161 8.901 8.901 8.901 215,683 -0.26(-2.85%)
Dec 30, 2014 9.161 9.263 9.002 9.161 193,592 -0.05(-0.55%)
Dec 29, 2014 9.263 9.335 8.951 9.212 458,716 -0.07(-0.70%)
Dec 26, 2014 9.263 9.379 8.966 9.277 347,785 -0.02(-0.23%)
Dec 24, 2014 9.328 9.299 9.299 9.299 117,093 -0.01(-0.16%)
Dec 23, 2014 9.168 9.350 8.821 9.313 259,334 +0.16(+1.74%)
Dec 22, 2014 9.212 9.263 8.734 9.154 395,462 -0.13(-1.40%)
Dec 19, 2014 8.951 9.313 8.799 9.284 673,601 +0.31(+3.47%)
Dec 18, 2014 8.792 8.995 8.727 8.973 436,246 +0.28(+3.16%)
Dec 17, 2014 8.604 8.748 8.553 8.698 245,831 +0.09(+1.09%)
Dec 16, 2014 8.640 8.741 8.423 8.604 485,327 -0.04(-0.42%)
Dec 15, 2014 8.328 8.691 8.328 8.640 323,792 +0.30(+3.56%)
Dec 12, 2014 8.466 8.533 8.278 8.343 447,976 -0.27(-3.11%)
Dec 11, 2014 8.806 8.944 8.589 8.611 305,869 -0.14(-1.57%)
Dec 10, 2014 8.908 9.009 8.691 8.748 393,643 -0.23(-2.58%)
Dec 09, 2014 8.575 9.031 8.350 8.980 527,613 +0.24(+2.73%)
Dec 08, 2014 9.270 9.581 8.285 8.741 1,232,633 -1.13(-11.45%)
Dec 05, 2014 9.777 9.914 9.741 9.871 410,195 +0.11(+1.11%)
Dec 04, 2014 10.02 10.12 9.748 9.762 347,352 -0.28(-2.81%)
Dec 03, 2014 9.675 10.07 9.545 10.04 567,886 +0.49(+5.16%)
Dec 02, 2014 9.415 9.885 9.415 9.552 469,032 +0.00(+0.00%)
Dec 01, 2014 9.516 9.646 9.255 9.552 618,400 -0.07(-0.75%)
Nov 28, 2014 9.958 10.17 9.516 9.625 188,014 -0.46(-4.59%)
Nov 26, 2014 10.01 10.09 10.09 10.09 316,068 +0.11(+1.09%)
Nov 25, 2014 9.885 10.14 9.885 9.980 342,923 +0.06(+0.58%)
Nov 24, 2014 9.878 10.03 9.791 9.922 346,450 -0.01(-0.15%)
Nov 21, 2014 10.20 10.20 9.842 9.936 214,040 -0.05(-0.51%)
Nov 20, 2014 9.958 10.15 9.661 9.987 361,858 -0.01(-0.07%)
Nov 19, 2014 9.907 10.08 9.690 9.994 399,429 +0.09(+0.88%)
Nov 18, 2014 9.958 10.12 9.813 9.907 389,003 -0.03(-0.29%)
Nov 17, 2014 9.857 10.15 9.835 9.936 649,608 +0.15(+1.55%)
Nov 14, 2014 9.813 9.857 9.719 9.784 335,727 +0.01(+0.07%)
Nov 13, 2014 9.625 9.900 9.538 9.777 330,136 +0.12(+1.28%)
Nov 12, 2014 9.596 9.733 9.516 9.654 797,186 +0.03(+0.30%)
Nov 11, 2014 9.733 9.777 9.610 9.625 376,836 -0.08(-0.82%)
Nov 10, 2014 9.668 9.885 9.618 9.704 941,771 +0.19(+1.98%)
Nov 07, 2014 9.458 9.784 9.458 9.516 564,007 +0.08(+0.84%)
Nov 06, 2014 9.451 9.538 9.393 9.436 631,027 +0.03(+0.31%)
Nov 05, 2014 9.560 9.596 9.342 9.407 319,878 -0.08(-0.84%)
Nov 04, 2014 9.263 9.610 9.263 9.487 537,269 +0.23(+2.50%)
Nov 03, 2014 9.560 9.596 9.111 9.255 564,594 +0.14(+1.59%)
Oct 31, 2014 8.872 9.603 8.676 9.111 1,258,626 +0.59(+6.97%)
Oct 30, 2014 8.184 8.611 8.162 8.517 511,031 +0.34(+4.16%)
Oct 29, 2014 8.184 8.249 8.003 8.176 184,997 -0.01(-0.09%)
Oct 28, 2014 7.821 8.198 7.677 8.184 340,934 +0.41(+5.21%)
Oct 27, 2014 7.966 7.894 7.894 7.778 173,308 -0.12(-1.47%)
Oct 24, 2014 8.097 8.111 7.242 7.894 87,473 -0.23(-2.85%)
Oct 23, 2014 7.807 8.365 7.105 8.126 549,888 +0.09(+1.17%)
Oct 22, 2014 8.278 8.299 8.024 8.031 220,311 -0.20(-2.46%)
Oct 21, 2014 7.974 8.314 7.974 8.234 216,069 +0.26(+3.27%)
Oct 20, 2014 7.590 8.064 7.590 7.974 132,768 +0.40(+5.26%)
Oct 17, 2014 7.445 7.756 7.010 7.575 114,689 +0.14(+1.95%)
Oct 16, 2014 7.220 7.423 7.095 7.430 188,445 +0.11(+1.48%)
Oct 15, 2014 7.235 7.372 6.981 7.322 108,932 +0.04(+0.60%)
Oct 14, 2014 7.119 7.278 7.041 7.278 210,237 +0.16(+2.24%)
Oct 13, 2014 7.184 7.184 7.058 7.119 106,395 -0.07(-1.01%)
Oct 10, 2014 7.049 7.242 7.049 7.191 188,349 -0.01(-0.20%)
Oct 09, 2014 7.206 7.246 7.141 7.206 202,942 +0.00(+0.00%)
Oct 08, 2014 7.286 7.387 7.068 7.206 102,402 -0.12(-1.58%)
Oct 07, 2014 7.336 7.391 7.228 7.322 209,106 -0.05(-0.69%)
Oct 06, 2014 7.220 7.387 6.958 7.372 701,921 +0.14(+1.90%)
Oct 03, 2014 7.141 7.249 7.041 7.235 104,694 +0.11(+1.52%)
Oct 02, 2014 6.960 7.177 6.925 7.126 179,072 +0.17(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.