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

Mercer Intl Inc (NQ: MERC )

10.09 +0.40 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2012 4.468 4.468 4.360 4.403 83,729 -0.04(-0.82%)
Aug 30, 2012 4.461 4.512 4.410 4.439 218,526 -0.04(-0.81%)
Aug 29, 2012 4.541 4.548 4.429 4.476 301,553 -0.04(-0.80%)
Aug 27, 2012 4.526 4.548 4.468 4.512 164,267 -0.01(-0.16%)
Aug 24, 2012 4.410 4.541 4.403 4.519 153,376 +0.04(+0.81%)
Aug 23, 2012 4.519 4.534 4.454 4.483 61,527 -0.07(-1.43%)
Aug 22, 2012 4.381 4.584 4.244 4.548 118,410 +0.17(+3.80%)
Aug 21, 2012 4.345 4.476 4.302 4.381 72,904 +0.07(+1.51%)
Aug 20, 2012 4.512 4.534 4.251 4.316 108,605 -0.23(-5.10%)
Aug 17, 2012 4.512 4.584 4.439 4.548 72,416 +0.03(+0.64%)
Aug 16, 2012 4.483 4.577 4.360 4.519 92,299 +0.04(+0.97%)
Aug 15, 2012 4.280 4.555 4.164 4.476 171,637 +0.21(+4.92%)
Aug 14, 2012 4.280 4.324 4.193 4.266 62,331 -0.01(-0.34%)
Aug 13, 2012 4.208 4.331 4.208 4.280 90,936 +0.08(+1.90%)
Aug 10, 2012 4.222 4.222 4.092 4.200 128,005 -0.04(-0.85%)
Aug 09, 2012 4.106 4.266 4.099 4.237 73,061 +0.11(+2.63%)
Aug 08, 2012 4.142 4.171 4.063 4.128 80,426 -0.06(-1.38%)
Aug 07, 2012 3.990 4.186 3.990 4.186 81,028 +0.20(+4.90%)
Aug 06, 2012 3.860 4.041 3.824 3.990 70,936 +0.15(+3.96%)
Aug 03, 2012 3.766 3.882 3.657 3.838 183,761 +0.12(+3.11%)
Aug 02, 2012 3.693 3.795 3.693 3.722 52,186 -0.01(-0.19%)
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.