Skip to main content

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

Historical Prices

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.