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

Mercer Intl Inc (NQ: MERC )

9.540 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2010 3.860 3.911 3.802 3.817 295,081 -0.07(-1.86%)
Mar 30, 2010 3.824 3.925 3.809 3.889 347,335 +0.05(+1.23%)
Mar 29, 2010 3.925 4.041 3.817 3.842 264,134 -0.05(-1.21%)
Mar 26, 2010 4.019 4.128 3.838 3.889 526,301 -0.11(-2.72%)
Mar 25, 2010 4.295 4.338 3.961 3.998 430,185 -0.25(-5.96%)
Mar 24, 2010 4.092 4.432 4.092 4.251 945,640 +0.16(+3.89%)
Mar 23, 2010 4.063 4.164 3.983 4.092 336,442 +0.00(+0.00%)
Mar 22, 2010 3.708 4.106 3.693 4.092 507,526 +0.40(+10.78%)
Mar 19, 2010 4.135 4.193 3.650 3.693 1,324,673 -0.46(-10.99%)
Mar 18, 2010 4.266 4.266 4.106 4.150 305,659 -0.09(-2.05%)
Mar 17, 2010 4.193 4.302 4.171 4.237 479,951 +0.07(+1.74%)
Mar 16, 2010 4.019 4.215 4.019 4.164 1,117,317 +0.14(+3.60%)
Mar 15, 2010 3.983 4.048 3.824 4.019 376,652 +0.08(+2.02%)
Mar 12, 2010 3.903 3.969 3.759 3.940 495,915 +0.01(+0.18%)
Mar 11, 2010 3.990 4.193 3.896 3.932 702,406 -0.09(-2.16%)
Mar 10, 2010 4.092 4.121 3.911 4.019 336,602 +0.04(+0.91%)
Mar 09, 2010 3.940 4.070 3.875 3.983 861,539 +0.05(+1.29%)
Mar 08, 2010 3.722 4.034 3.672 3.932 824,202 +0.23(+6.26%)
Mar 05, 2010 3.672 3.791 3.592 3.701 659,682 +0.09(+2.40%)
Mar 04, 2010 3.527 3.889 3.476 3.614 1,648,596 +0.17(+5.05%)
Mar 03, 2010 3.368 3.520 3.331 3.440 1,023,170 +0.07(+2.15%)
Mar 02, 2010 2.904 3.397 2.904 3.368 1,602,515 +0.56(+20.16%)
Mar 01, 2010 2.861 2.890 2.766 2.803 541,951 -0.01(-0.26%)
Feb 26, 2010 2.774 2.832 2.701 2.810 169,592 -0.01(-0.26%)
Feb 25, 2010 2.788 2.846 2.716 2.817 286,985 +0.01(+0.52%)
Feb 24, 2010 2.824 2.861 2.752 2.803 251,150 -0.02(-0.77%)
Feb 23, 2010 2.810 2.853 2.788 2.824 112,447 +0.00(+0.00%)
Feb 22, 2010 2.795 2.868 2.752 2.824 160,904 +0.06(+2.09%)
Feb 19, 2010 2.738 2.890 2.672 2.766 369,407 +0.03(+1.06%)
Feb 18, 2010 2.897 2.955 2.680 2.738 894,422 -0.16(-5.49%)
Feb 17, 2010 2.882 2.969 2.788 2.896 307,134 +0.04(+1.25%)
Feb 16, 2010 2.868 2.962 2.788 2.861 504,305 +0.09(+3.13%)
Feb 12, 2010 2.672 2.774 2.774 2.774 419,767 +0.08(+2.96%)
Feb 11, 2010 2.600 2.998 2.556 2.694 1,536,904 +0.17(+6.90%)
Feb 10, 2010 2.346 2.520 2.281 2.520 1,137,930 +0.20(+8.75%)
Feb 09, 2010 2.187 2.352 2.115 2.317 609,488 +0.14(+6.67%)
Feb 08, 2010 2.086 2.194 2.086 2.173 101,415 +0.10(+4.90%)
Feb 05, 2010 2.100 2.129 2.050 2.071 238,753 -0.05(-2.39%)
Feb 04, 2010 2.165 2.180 2.115 2.122 55,983 -0.07(-3.30%)
Feb 03, 2010 2.223 2.231 2.173 2.194 25,282 -0.04(-1.62%)
Feb 02, 2010 2.209 2.238 2.194 2.231 102,680 +0.02(+0.98%)
Feb 01, 2010 2.303 2.318 2.180 2.209 47,205 -0.05(-2.24%)
Jan 29, 2010 2.317 2.317 2.238 2.260 50,185 -0.04(-1.89%)
Jan 28, 2010 2.339 2.346 2.245 2.303 202,871 -0.03(-1.24%)
Jan 27, 2010 2.404 2.404 2.281 2.332 91,575 -0.08(-3.30%)
Jan 26, 2010 2.426 2.426 2.281 2.412 114,341 -0.01(-0.60%)
Jan 25, 2010 2.462 2.462 2.375 2.426 388,279 +0.02(+0.90%)
Jan 22, 2010 2.317 2.419 2.281 2.404 768,983 +0.09(+3.75%)
Jan 21, 2010 2.209 2.390 2.209 2.317 131,575 -0.09(-3.90%)
Jan 20, 2010 2.390 2.412 2.354 2.412 49,423 +0.02(+0.91%)
Jan 19, 2010 2.426 2.426 2.375 2.390 174,380 -0.04(-1.49%)
Jan 15, 2010 2.375 2.426 2.426 2.426 210,712 +0.03(+1.21%)
Jan 14, 2010 2.462 2.499 2.390 2.397 254,640 -0.05(-2.07%)
Jan 13, 2010 2.433 2.499 2.426 2.448 551,142 +0.02(+0.90%)
Jan 12, 2010 2.346 2.499 2.314 2.426 253,268 +0.07(+2.76%)
Jan 11, 2010 2.209 2.397 2.136 2.361 244,912 +0.20(+9.03%)
Jan 08, 2010 2.136 2.281 2.093 2.165 701,392 +0.22(+11.57%)
Jan 07, 2010 1.992 1.992 1.883 1.941 42,582 -0.04(-1.83%)
Jan 06, 2010 2.086 2.086 1.970 1.977 49,547 -0.14(-6.51%)
Jan 05, 2010 2.136 2.144 2.042 2.115 12,820 -0.02(-1.02%)
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.