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

Mercer Intl Inc (NQ: MERC )

9.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2010 4.128 4.200 3.932 3.994 484,359 -0.11(-2.73%)
Apr 29, 2010 3.983 4.121 3.961 4.106 435,871 +0.14(+3.66%)
Apr 28, 2010 3.867 4.056 3.860 3.961 601,340 +0.09(+2.43%)
Apr 27, 2010 4.027 4.114 3.860 3.867 420,789 -0.12(-2.91%)
Apr 26, 2010 3.882 4.019 3.809 3.983 550,434 +0.14(+3.77%)
Apr 23, 2010 3.838 3.911 3.824 3.838 861,019 +0.00(+0.00%)
Apr 22, 2010 3.751 3.875 3.751 3.838 492,894 +0.01(+0.38%)
Apr 21, 2010 3.773 3.875 3.737 3.824 714,413 +0.04(+0.96%)
Apr 20, 2010 4.012 4.019 3.701 3.788 823,570 -0.07(-1.88%)
Apr 19, 2010 4.114 4.135 3.751 3.860 1,404,098 -0.29(-6.98%)
Apr 16, 2010 4.403 4.476 4.128 4.150 1,083,164 -0.25(-5.76%)
Apr 15, 2010 4.077 4.512 4.077 4.403 2,154,524 +0.30(+7.23%)
Apr 14, 2010 4.171 4.171 4.056 4.106 451,607 -0.01(-0.18%)
Apr 13, 2010 4.106 4.142 4.034 4.114 233,244 +0.00(+0.00%)
Apr 12, 2010 4.142 4.251 4.099 4.114 277,558 -0.02(-0.53%)
Apr 09, 2010 4.287 4.287 4.063 4.135 328,284 -0.04(-0.87%)
Apr 08, 2010 4.324 4.331 4.164 4.171 1,030,603 -0.03(-0.69%)
Apr 07, 2010 4.157 4.287 4.157 4.200 536,083 +0.01(+0.17%)
Apr 06, 2010 4.070 4.258 4.027 4.193 835,156 +0.13(+3.21%)
Apr 05, 2010 3.947 4.114 3.911 4.063 449,228 +0.16(+3.99%)
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.