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

Mercer Intl Inc (NQ: MERC )

10.24 +0.11 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2015 6.784 6.709 6.709 6.709 140,954 -0.07(-1.09%)
Dec 30, 2015 6.813 6.850 6.761 6.784 51,783 -0.04(-0.65%)
Dec 29, 2015 6.791 7.028 6.724 6.828 97,646 +0.07(+0.99%)
Dec 28, 2015 6.947 6.991 6.687 6.761 105,482 -0.16(-2.36%)
Dec 24, 2015 6.902 6.924 6.924 6.924 62,856 +0.02(+0.32%)
Dec 23, 2015 6.835 6.939 6.747 6.902 124,305 +0.12(+1.80%)
Dec 22, 2015 6.590 6.831 6.516 6.780 95,248 +0.20(+3.00%)
Dec 21, 2015 6.502 6.582 6.443 6.582 106,655 +0.08(+1.24%)
Dec 18, 2015 6.597 6.736 6.487 6.502 538,407 -0.15(-2.20%)
Dec 17, 2015 6.721 6.765 6.546 6.648 122,219 -0.07(-0.98%)
Dec 16, 2015 6.590 6.729 6.494 6.714 78,069 +0.16(+2.46%)
Dec 15, 2015 6.663 6.758 6.487 6.553 186,634 -0.07(-1.11%)
Dec 14, 2015 6.787 6.831 6.458 6.626 240,795 -0.15(-2.27%)
Dec 11, 2015 6.934 6.985 6.692 6.780 163,499 -0.24(-3.44%)
Dec 10, 2015 7.175 7.369 6.882 7.021 209,992 -0.18(-2.54%)
Dec 09, 2015 7.007 7.263 6.992 7.205 147,897 +0.16(+2.29%)
Dec 08, 2015 7.227 7.439 6.992 7.043 159,558 -0.27(-3.70%)
Dec 07, 2015 7.475 8.036 7.183 7.314 131,688 -0.22(-2.92%)
Dec 04, 2015 7.439 7.585 7.373 7.534 154,382 +0.09(+1.18%)
Dec 03, 2015 7.615 7.907 7.417 7.446 189,834 -0.12(-1.64%)
Dec 02, 2015 7.702 7.717 7.527 7.571 106,519 -0.12(-1.52%)
Dec 01, 2015 7.834 7.834 7.563 7.688 173,565 -0.11(-1.41%)
Nov 30, 2015 7.944 7.962 7.772 7.798 378,196 -0.13(-1.66%)
Nov 27, 2015 7.673 8.017 7.615 7.929 105,441 +0.26(+3.34%)
Nov 25, 2015 7.475 7.673 7.673 7.673 163,760 +0.22(+2.95%)
Nov 24, 2015 7.820 7.915 7.446 7.453 344,421 -0.36(-4.59%)
Nov 23, 2015 7.761 8.003 7.651 7.812 157,374 -0.04(-0.56%)
Nov 20, 2015 7.907 8.003 7.805 7.856 133,649 -0.04(-0.56%)
Nov 19, 2015 7.798 8.032 7.658 7.900 328,496 +0.12(+1.60%)
Nov 18, 2015 7.688 7.863 7.494 7.776 163,623 +0.13(+1.72%)
Nov 17, 2015 7.820 7.893 7.615 7.644 373,723 -0.18(-2.34%)
Nov 16, 2015 7.798 7.856 7.388 7.827 179,946 +0.03(+0.38%)
Nov 13, 2015 7.761 8.017 7.754 7.798 131,059 -0.01(-0.09%)
Nov 12, 2015 7.915 8.003 7.768 7.805 151,187 -0.16(-2.02%)
Nov 11, 2015 8.010 8.072 7.907 7.966 71,733 -0.05(-0.64%)
Nov 10, 2015 7.937 8.025 7.878 8.017 115,843 +0.06(+0.74%)
Nov 09, 2015 8.025 8.112 7.900 7.959 193,531 -0.07(-0.82%)
Nov 06, 2015 7.959 8.127 7.922 8.025 286,130 +0.04(+0.55%)
Nov 05, 2015 8.047 8.317 7.944 7.981 239,992 -0.07(-0.91%)
Nov 04, 2015 8.069 8.354 8.054 8.054 307,112 -0.01(-0.18%)
Nov 03, 2015 8.098 8.336 8.025 8.069 626,665 -0.01(-0.09%)
Nov 02, 2015 8.295 8.544 8.061 8.076 506,152 +0.17(+2.13%)
Oct 30, 2015 7.966 8.552 7.856 7.907 289,931 +0.23(+2.96%)
Oct 29, 2015 7.717 8.010 7.644 7.680 224,952 -0.10(-1.22%)
Oct 28, 2015 7.490 7.834 7.475 7.776 109,092 +0.33(+4.42%)
Oct 27, 2015 7.702 7.702 7.344 7.446 143,959 -0.32(-4.15%)
Oct 26, 2015 7.878 7.915 7.691 7.768 65,605 -0.09(-1.12%)
Oct 23, 2015 7.798 7.929 7.702 7.856 83,331 +0.07(+0.85%)
Oct 22, 2015 7.776 7.893 7.644 7.790 187,036 +0.09(+1.14%)
Oct 21, 2015 7.607 7.761 7.461 7.702 131,992 +0.03(+0.38%)
Oct 20, 2015 7.673 7.812 7.366 7.673 69,931 -0.04(-0.57%)
Oct 19, 2015 7.732 7.783 7.651 7.717 92,287 -0.03(-0.38%)
Oct 16, 2015 7.812 7.878 7.600 7.746 66,337 -0.02(-0.28%)
Oct 15, 2015 7.768 7.798 7.512 7.768 97,467 +0.01(+0.09%)
Oct 14, 2015 7.842 7.973 7.717 7.761 111,116 -0.07(-0.84%)
Oct 13, 2015 7.885 8.054 7.812 7.827 73,941 -0.10(-1.20%)
Oct 12, 2015 7.820 7.959 7.483 7.922 280,082 +0.23(+3.05%)
Oct 09, 2015 7.893 8.003 7.651 7.688 157,008 -0.16(-2.05%)
Oct 08, 2015 7.541 7.856 7.512 7.849 198,872 +0.31(+4.18%)
Oct 07, 2015 7.483 7.563 7.285 7.534 192,937 +0.10(+1.28%)
Oct 06, 2015 7.732 7.761 7.314 7.439 140,253 -0.26(-3.42%)
Oct 05, 2015 7.658 8.093 7.585 7.702 100,334 +0.14(+1.84%)
Oct 02, 2015 7.358 7.563 7.285 7.563 108,055 +0.10(+1.27%)
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.