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

Mercer Intl Inc (NQ: MERC )

10.67 +0.16 (+1.52%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 (%)
Jul 31, 2014 7.242 7.278 7.126 7.213 307,068 -0.04(-0.60%)
Jul 30, 2014 7.343 7.459 7.242 7.257 208,077 -0.05(-0.69%)
Jul 29, 2014 7.387 7.387 7.177 7.307 307,884 -0.03(-0.39%)
Jul 28, 2014 7.604 7.764 7.286 7.336 299,606 -0.29(-3.80%)
Jul 25, 2014 7.677 7.800 7.590 7.626 86,039 -0.09(-1.22%)
Jul 24, 2014 7.597 7.814 7.532 7.720 357,514 +0.20(+2.60%)
Jul 23, 2014 7.372 7.582 7.351 7.525 213,799 +0.14(+1.86%)
Jul 22, 2014 7.561 7.561 7.351 7.387 162,941 -0.16(-2.11%)
Jul 21, 2014 7.582 7.669 7.488 7.546 113,400 -0.09(-1.14%)
Jul 18, 2014 7.604 7.713 7.604 7.633 119,008 +0.01(+0.19%)
Jul 17, 2014 7.807 7.829 7.575 7.619 99,955 -0.17(-2.14%)
Jul 16, 2014 7.894 7.894 7.749 7.785 167,766 +0.07(+0.94%)
Jul 15, 2014 7.735 7.807 7.575 7.713 223,512 -0.01(-0.19%)
Jul 14, 2014 7.814 7.821 7.640 7.727 366,546 -0.24(-3.00%)
Jul 11, 2014 8.031 8.140 7.923 7.966 161,439 -0.10(-1.26%)
Jul 10, 2014 7.988 8.147 7.778 8.068 292,898 +0.04(+0.45%)
Jul 09, 2014 8.227 8.263 8.017 8.031 161,646 -0.09(-1.07%)
Jul 08, 2014 8.147 8.155 8.017 8.118 194,491 -0.01(-0.09%)
Jul 07, 2014 8.147 8.256 8.039 8.126 185,522 -0.02(-0.27%)
Jul 03, 2014 7.952 8.147 8.147 8.147 126,482 +0.20(+2.55%)
Jul 02, 2014 7.988 8.039 7.894 7.945 361,207 -0.01(-0.18%)
Jul 01, 2014 7.966 8.003 7.604 7.959 594,368 +0.35(+4.67%)
Jun 30, 2014 7.076 7.619 7.076 7.604 877,116 +0.55(+7.80%)
Jun 27, 2014 6.916 7.148 6.866 7.054 384,726 +0.17(+2.42%)
Jun 26, 2014 6.923 6.923 6.866 6.887 38,066 -0.02(-0.31%)
Jun 25, 2014 6.771 6.945 6.757 6.909 120,571 +0.12(+1.71%)
Jun 24, 2014 6.235 6.902 6.235 6.793 85,099 -0.09(-1.26%)
Jun 23, 2014 6.894 7.054 6.779 6.880 91,281 +0.04(+0.64%)
Jun 20, 2014 6.866 6.938 6.742 6.837 151,866 +0.02(+0.32%)
Jun 19, 2014 6.742 6.858 6.735 6.815 181,498 +0.12(+1.73%)
Jun 18, 2014 6.655 6.800 6.612 6.699 107,929 +0.06(+0.87%)
Jun 17, 2014 6.366 6.663 6.301 6.641 215,028 +0.33(+5.16%)
Jun 16, 2014 6.170 6.351 6.170 6.315 84,065 +0.14(+2.35%)
Jun 13, 2014 6.141 6.228 6.069 6.170 77,543 +0.01(+0.24%)
Jun 12, 2014 6.141 6.156 6.029 6.156 130,177 -0.02(-0.35%)
Jun 11, 2014 6.228 6.228 6.011 6.178 101,919 -0.14(-2.29%)
Jun 10, 2014 6.235 6.373 6.235 6.322 60,124 -0.09(-1.36%)
Jun 06, 2014 6.576 6.576 6.388 6.409 59,083 -0.11(-1.67%)
Jun 05, 2014 6.170 6.554 6.072 6.518 835,944 +0.36(+5.88%)
Jun 04, 2014 6.192 6.235 6.091 6.156 138,135 -0.04(-0.70%)
Jun 03, 2014 6.337 6.359 6.178 6.199 277,913 -0.14(-2.17%)
Jun 02, 2014 6.388 6.388 6.028 6.337 232,145 -0.07(-1.02%)
May 30, 2014 6.445 6.453 6.351 6.402 47,408 -0.07(-1.01%)
May 29, 2014 6.496 6.574 6.445 6.467 45,318 +0.01(+0.11%)
May 28, 2014 6.518 6.616 6.424 6.460 128,062 -0.08(-1.22%)
May 27, 2014 6.677 6.690 6.460 6.540 128,990 -0.12(-1.74%)
May 23, 2014 6.627 6.655 6.655 6.655 147,470 -0.07(-1.08%)
May 22, 2014 6.851 6.996 6.728 6.728 95,889 -0.14(-2.11%)
May 21, 2014 6.916 7.047 6.844 6.873 83,865 -0.05(-0.73%)
May 20, 2014 7.170 7.242 6.858 6.923 202,539 -0.28(-3.92%)
May 19, 2014 7.184 7.372 7.141 7.206 200,121 +0.01(+0.10%)
May 16, 2014 7.220 7.242 7.133 7.199 104,740 -0.01(-0.10%)
May 15, 2014 7.264 7.358 7.162 7.206 202,789 -0.12(-1.68%)
May 14, 2014 7.329 7.604 7.286 7.329 282,891 -0.09(-1.27%)
May 13, 2014 7.503 7.633 7.336 7.423 352,136 -0.02(-0.29%)
May 12, 2014 7.047 7.496 7.010 7.445 462,877 +0.52(+7.53%)
May 09, 2014 6.728 6.952 6.706 6.923 137,581 +0.22(+3.24%)
May 08, 2014 6.981 7.068 6.670 6.706 283,129 -0.32(-4.54%)
May 07, 2014 6.706 7.061 6.706 7.025 519,959 +0.29(+4.30%)
May 06, 2014 6.655 6.916 6.648 6.735 388,019 +0.02(+0.32%)
May 05, 2014 6.525 6.779 6.525 6.713 602,369 +0.22(+3.34%)
May 02, 2014 6.134 7.126 6.134 6.496 747,985 +0.49(+8.07%)
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.