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 (%)
Sep 30, 2014 6.909 7.090 6.902 7.061 140,390 +0.17(+2.52%)
Sep 29, 2014 6.822 6.894 6.561 6.887 160,762 -0.01(-0.11%)
Sep 26, 2014 6.800 6.938 6.742 6.894 81,022 +0.08(+1.17%)
Sep 25, 2014 7.025 7.025 6.815 6.815 180,382 -0.18(-2.59%)
Sep 24, 2014 7.184 7.213 6.837 6.996 218,433 -0.19(-2.62%)
Sep 23, 2014 7.213 7.249 7.126 7.184 91,900 +0.02(+0.30%)
Sep 22, 2014 7.416 7.423 7.126 7.162 873,921 -0.27(-3.61%)
Sep 19, 2014 7.358 7.459 7.358 7.430 203,442 +0.07(+0.88%)
Sep 18, 2014 7.271 7.394 7.249 7.365 430,238 +0.11(+1.50%)
Sep 17, 2014 7.307 7.387 7.206 7.257 121,079 +0.02(+0.30%)
Sep 16, 2014 7.061 7.278 7.061 7.235 206,884 +0.09(+1.32%)
Sep 15, 2014 7.199 7.217 7.083 7.141 87,496 -0.09(-1.20%)
Sep 12, 2014 7.228 7.293 7.213 7.228 96,572 -0.01(-0.20%)
Sep 11, 2014 7.242 7.257 7.104 7.242 102,079 -0.02(-0.30%)
Sep 10, 2014 7.293 7.325 7.242 7.264 94,087 -0.04(-0.59%)
Sep 09, 2014 7.293 7.343 7.258 7.307 93,377 -0.02(-0.30%)
Sep 08, 2014 7.315 7.351 7.271 7.329 288,540 +0.03(+0.40%)
Sep 05, 2014 7.315 7.315 7.152 7.300 113,689 +0.01(+0.20%)
Sep 04, 2014 7.148 7.315 7.148 7.286 86,414 +0.12(+1.62%)
Sep 03, 2014 7.191 7.249 7.068 7.170 96,625 +0.02(+0.30%)
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.