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

Mercer Intl Inc (NQ: MERC )

6.590 -0.200 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2015 9.122 9.122 7.881 8.576 1,544,194 -0.35(-3.90%)
Jul 30, 2015 8.654 8.945 8.569 8.924 736,562 +0.27(+3.11%)
Jul 29, 2015 8.569 8.704 8.449 8.654 362,048 +0.10(+1.16%)
Jul 28, 2015 8.222 8.580 7.729 8.555 520,487 +0.40(+4.96%)
Jul 27, 2015 8.087 8.406 7.909 8.151 739,078 -0.28(-3.28%)
Jul 24, 2015 8.732 8.775 8.392 8.427 436,933 -0.35(-3.96%)
Jul 23, 2015 9.179 9.293 8.555 8.775 443,856 -0.40(-4.40%)
Jul 22, 2015 9.208 9.314 9.094 9.179 272,344 -0.03(-0.31%)
Jul 21, 2015 9.229 9.335 9.165 9.208 206,070 -0.02(-0.23%)
Jul 20, 2015 9.080 9.250 9.030 9.229 276,679 +0.05(+0.54%)
Jul 17, 2015 9.555 9.633 9.172 9.179 206,966 -0.35(-3.65%)
Jul 16, 2015 9.569 9.704 9.399 9.527 267,874 +0.06(+0.60%)
Jul 15, 2015 9.357 9.555 9.201 9.470 390,885 +0.12(+1.29%)
Jul 14, 2015 9.349 9.406 9.208 9.349 183,819 -0.01(-0.15%)
Jul 13, 2015 9.222 9.484 9.222 9.364 220,657 +0.23(+2.56%)
Jul 10, 2015 9.052 9.275 8.981 9.130 542,704 -0.10(-1.08%)
Jul 09, 2015 9.321 9.335 8.938 9.229 446,228 +0.02(+0.23%)
Jul 08, 2015 9.527 9.576 9.172 9.208 383,991 -0.36(-3.78%)
Jul 07, 2015 9.711 9.711 9.080 9.569 419,144 -0.15(-1.53%)
Jul 06, 2015 9.910 9.924 9.498 9.718 196,272 -0.23(-2.35%)
Jul 02, 2015 9.676 9.952 9.952 9.952 443,774 +0.29(+3.01%)
Jul 01, 2015 9.775 9.945 9.555 9.662 362,176 -0.04(-0.44%)
Jun 30, 2015 9.796 9.882 9.534 9.704 197,650 -0.04(-0.44%)
Jun 29, 2015 9.818 9.974 9.728 9.747 214,037 -0.24(-2.41%)
Jun 26, 2015 10.07 10.17 9.853 9.988 230,562 -0.03(-0.28%)
Jun 25, 2015 10.13 10.14 9.999 10.02 169,790 -0.07(-0.70%)
Jun 24, 2015 10.15 10.34 10.04 10.09 188,048 +0.04(+0.35%)
Jun 23, 2015 10.09 10.10 9.938 10.05 602,766 +0.01(+0.07%)
Jun 22, 2015 9.952 10.07 9.896 10.04 277,003 +0.09(+0.93%)
Jun 19, 2015 9.598 10.11 9.520 9.952 395,246 +0.38(+3.93%)
Jun 18, 2015 9.640 9.768 9.527 9.576 111,627 -0.04(-0.37%)
Jun 17, 2015 9.839 9.924 9.513 9.612 256,574 -0.24(-2.45%)
Jun 16, 2015 9.889 9.938 9.796 9.853 138,830 -0.06(-0.64%)
Jun 15, 2015 10.07 10.07 9.807 9.917 236,075 -0.19(-1.89%)
Jun 12, 2015 10.08 10.19 10.01 10.11 150,619 +0.02(+0.21%)
Jun 11, 2015 9.952 10.10 9.730 10.09 159,089 +0.16(+1.57%)
Jun 10, 2015 10.07 10.14 9.867 9.931 118,826 -0.06(-0.57%)
Jun 09, 2015 9.952 10.03 9.818 9.988 197,180 +0.07(+0.72%)
Jun 08, 2015 10.07 10.07 9.811 9.917 208,146 -0.18(-1.83%)
Jun 05, 2015 10.09 10.19 9.960 10.10 120,267 +0.03(+0.28%)
Jun 04, 2015 10.24 10.36 9.952 10.07 172,165 -0.20(-1.93%)
Jun 03, 2015 10.26 10.43 10.15 10.27 455,153 +0.02(+0.21%)
Jun 02, 2015 10.26 10.34 10.11 10.25 247,384 -0.02(-0.21%)
Jun 01, 2015 10.09 10.28 9.931 10.27 249,195 +0.21(+2.12%)
May 29, 2015 10.04 10.20 9.863 10.06 288,005 +0.03(+0.28%)
May 28, 2015 10.02 10.05 9.867 10.03 198,295 -0.01(-0.07%)
May 27, 2015 9.896 10.09 9.754 10.04 273,978 +0.15(+1.51%)
May 26, 2015 10.07 10.11 9.796 9.889 220,924 -0.26(-2.52%)
May 22, 2015 10.17 10.14 10.14 10.14 122,080 -0.08(-0.76%)
May 21, 2015 10.17 10.33 10.08 10.22 260,592 +0.04(+0.35%)
May 20, 2015 10.29 10.29 9.988 10.19 212,211 -0.09(-0.90%)
May 19, 2015 10.24 10.36 10.03 10.28 279,944 -0.06(-0.62%)
May 18, 2015 9.974 10.36 9.939 10.34 244,044 +0.29(+2.89%)
May 15, 2015 10.32 10.40 9.981 10.05 197,008 -0.26(-2.48%)
May 14, 2015 10.19 10.37 10.12 10.31 222,661 +0.14(+1.39%)
May 13, 2015 10.19 10.21 9.981 10.17 208,056 +0.05(+0.49%)
May 12, 2015 9.740 10.13 9.576 10.12 275,212 +0.21(+2.08%)
May 11, 2015 9.938 9.995 9.839 9.910 263,720 -0.08(-0.78%)
May 08, 2015 10.12 10.21 9.910 9.988 343,307 +0.16(+1.66%)
May 07, 2015 9.811 9.903 9.683 9.825 571,806 -0.06(-0.65%)
May 06, 2015 10.11 10.11 9.860 9.889 431,817 -0.17(-1.69%)
May 05, 2015 10.12 10.16 9.910 10.06 391,319 -0.04(-0.35%)
May 04, 2015 10.11 10.23 10.03 10.09 482,917 -0.02(-0.21%)
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.