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

Mercer Intl Inc (NQ: MERC )

6.390 -0.050 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2008 5.003 5.089 4.866 5.003 209,464 +0.01(+0.29%)
Mar 28, 2008 5.154 5.161 4.960 4.988 174,956 -0.14(-2.66%)
Mar 27, 2008 5.218 5.254 5.082 5.125 154,212 -0.11(-2.06%)
Mar 26, 2008 5.297 5.376 5.168 5.233 104,745 -0.10(-1.88%)
Mar 25, 2008 5.197 5.333 5.161 5.333 247,677 +0.13(+2.48%)
Mar 24, 2008 4.938 5.362 4.938 5.204 370,267 +0.29(+5.84%)
Mar 21, 2008 4.967 5.024 4.809 4.917 841,967 +0.00(+0.00%)
Mar 20, 2008 4.967 5.024 4.809 4.917 841,967 +0.08(+1.63%)
Mar 19, 2008 5.225 5.369 4.838 4.838 592,055 -0.36(-6.91%)
Mar 18, 2008 5.247 5.886 4.924 5.197 1,261,253 +0.09(+1.69%)
Mar 17, 2008 5.032 5.211 5.010 5.111 133,973 -0.06(-1.11%)
Mar 14, 2008 5.398 5.448 5.089 5.168 129,310 -0.20(-3.74%)
Mar 13, 2008 5.139 5.383 5.075 5.369 113,646 +0.17(+3.17%)
Mar 12, 2008 5.355 5.448 5.204 5.204 133,591 -0.14(-2.68%)
Mar 11, 2008 5.369 5.570 5.103 5.347 177,597 +0.15(+2.90%)
Mar 10, 2008 5.290 5.468 5.175 5.197 120,653 -0.06(-1.23%)
Mar 07, 2008 5.067 5.426 5.067 5.261 184,614 +0.11(+2.23%)
Mar 06, 2008 5.426 5.426 5.125 5.146 149,207 -0.30(-5.53%)
Mar 05, 2008 5.340 5.505 5.326 5.448 177,451 +0.16(+2.99%)
Mar 04, 2008 5.146 5.362 5.024 5.290 282,225 +0.09(+1.80%)
Mar 03, 2008 5.225 5.283 5.118 5.197 274,512 -0.01(-0.28%)
Feb 29, 2008 5.434 5.591 5.154 5.211 477,253 -0.30(-5.47%)
Feb 28, 2008 5.634 5.914 5.498 5.512 212,536 -0.17(-2.91%)
Feb 27, 2008 5.721 5.785 5.634 5.678 110,161 -0.14(-2.35%)
Feb 26, 2008 5.792 6.058 5.591 5.814 157,424 -0.01(-0.12%)
Feb 25, 2008 5.749 5.821 5.556 5.821 154,639 +0.09(+1.50%)
Feb 22, 2008 5.721 5.792 5.498 5.735 240,668 +0.01(+0.13%)
Feb 21, 2008 5.850 5.943 5.706 5.728 186,855 -0.07(-1.24%)
Feb 20, 2008 5.713 5.850 5.713 5.800 185,971 +0.05(+0.87%)
Feb 19, 2008 5.972 6.065 5.728 5.749 229,344 -0.13(-2.20%)
Feb 18, 2008 5.965 6.036 5.742 5.879 287,260 +0.00(+0.00%)
Feb 15, 2008 5.965 6.036 5.742 5.879 287,260 -0.17(-2.73%)
Feb 14, 2008 6.331 6.352 5.943 6.044 369,005 -0.29(-4.54%)
Feb 13, 2008 6.209 6.331 6.065 6.331 222,264 +0.24(+4.01%)
Feb 12, 2008 6.324 6.410 6.001 6.087 245,210 -0.19(-3.09%)
Feb 11, 2008 6.280 6.424 6.079 6.280 205,240 +0.02(+0.34%)
Feb 08, 2008 6.324 6.424 6.022 6.259 255,539 -0.07(-1.13%)
Feb 07, 2008 5.864 6.338 5.764 6.331 388,494 +0.45(+7.56%)
Feb 06, 2008 5.886 6.123 5.742 5.886 214,140 +0.06(+0.99%)
Feb 05, 2008 5.936 6.079 5.821 5.828 225,394 -0.24(-4.02%)
Feb 04, 2008 6.431 6.431 6.047 6.072 239,923 -0.38(-5.90%)
Feb 01, 2008 6.180 6.474 6.115 6.453 404,550 +0.30(+4.90%)
Jan 31, 2008 5.814 6.209 5.814 6.151 310,561 +0.24(+4.00%)
Jan 30, 2008 5.900 6.223 5.814 5.914 242,056 -0.04(-0.72%)
Jan 29, 2008 5.814 6.072 5.742 5.957 181,854 +0.17(+2.85%)
Jan 28, 2008 5.362 5.800 5.096 5.792 228,149 +0.41(+7.60%)
Jan 25, 2008 5.376 5.441 5.268 5.383 154,288 +0.09(+1.76%)
Jan 24, 2008 5.383 5.498 5.247 5.290 477,133 -0.10(-1.86%)
Jan 23, 2008 5.168 5.426 5.118 5.390 315,125 +0.10(+1.90%)
Jan 22, 2008 5.103 5.692 5.067 5.290 446,034 -0.04(-0.67%)
Jan 21, 2008 5.326 5.469 5.103 5.326 318,975 +0.00(+0.00%)
Jan 18, 2008 5.326 5.469 5.103 5.326 318,975 -0.09(-1.72%)
Jan 17, 2008 5.807 5.807 5.261 5.419 260,155 -0.34(-5.98%)
Jan 16, 2008 5.620 5.864 5.333 5.764 618,888 +0.43(+8.08%)
Jan 15, 2008 5.311 5.383 5.111 5.333 180,554 +0.03(+0.54%)
Jan 14, 2008 5.032 5.355 4.960 5.304 202,990 +0.34(+6.79%)
Jan 11, 2008 5.060 5.175 4.967 4.967 216,798 -0.14(-2.81%)
Jan 10, 2008 5.053 5.240 4.988 5.111 372,341 -0.01(-0.14%)
Jan 09, 2008 5.168 5.197 5.060 5.118 252,372 -0.05(-0.97%)
Jan 08, 2008 5.268 5.362 5.146 5.168 295,519 -0.09(-1.64%)
Jan 07, 2008 5.268 5.398 5.225 5.254 215,901 +0.02(+0.41%)
Jan 04, 2008 5.311 5.505 5.233 5.233 253,346 -0.14(-2.67%)
Jan 03, 2008 5.512 5.563 5.340 5.376 279,832 -0.09(-1.58%)
Jan 02, 2008 5.599 5.670 5.419 5.462 155,589 -0.16(-2.81%)
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.