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

Mercer Intl Inc (NQ: MERC )

10.51 +0.27 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2010 3.527 3.599 3.498 3.541 101,353 +0.02(+0.62%)
Sep 29, 2010 3.534 3.570 3.404 3.520 126,410 -0.01(-0.21%)
Sep 28, 2010 3.592 3.744 3.512 3.527 139,594 -0.07(-2.01%)
Sep 27, 2010 3.607 3.664 3.549 3.599 287,278 +0.03(+0.81%)
Sep 24, 2010 3.556 3.679 3.534 3.570 753,438 +0.03(+0.82%)
Sep 23, 2010 3.795 3.860 3.078 3.541 891,619 -0.33(-8.60%)
Sep 22, 2010 3.918 3.940 3.875 3.875 101,228 -0.05(-1.29%)
Sep 21, 2010 3.961 3.961 3.896 3.925 152,319 +0.02(+0.56%)
Sep 20, 2010 4.056 4.056 3.896 3.903 129,183 -0.13(-3.23%)
Sep 17, 2010 3.990 4.085 3.983 4.034 181,727 -0.01(-0.18%)
Sep 15, 2010 3.911 4.142 3.809 4.041 417,081 +0.09(+2.39%)
Sep 14, 2010 3.969 3.983 3.875 3.947 99,333 -0.03(-0.73%)
Sep 13, 2010 3.976 4.027 3.947 3.976 173,734 +0.01(+0.18%)
Sep 10, 2010 3.918 3.983 3.809 3.969 120,645 +0.09(+2.43%)
Sep 09, 2010 3.947 4.005 3.867 3.875 221,576 -0.06(-1.47%)
Sep 08, 2010 3.882 3.932 3.817 3.932 163,234 +0.04(+0.93%)
Sep 07, 2010 3.867 3.925 3.838 3.896 85,818 +0.01(+0.19%)
Sep 03, 2010 3.693 3.932 3.679 3.889 389,863 +0.21(+5.71%)
Sep 02, 2010 3.693 3.722 3.650 3.679 115,623 -0.03(-0.78%)
Sep 01, 2010 3.643 3.715 3.592 3.708 138,242 +0.10(+2.81%)
Aug 31, 2010 3.708 3.737 3.556 3.607 174,385 -0.14(-3.68%)
Aug 30, 2010 3.759 3.766 3.708 3.744 162,963 +0.00(+0.00%)
Aug 27, 2010 3.657 3.780 3.636 3.744 96,945 +0.09(+2.38%)
Aug 26, 2010 3.693 3.730 3.621 3.657 162,803 -0.04(-1.17%)
Aug 25, 2010 3.643 3.730 3.614 3.701 155,613 +0.04(+0.99%)
Aug 24, 2010 3.607 3.693 3.541 3.664 428,042 +0.00(+0.00%)
Aug 23, 2010 3.766 3.793 3.585 3.664 230,086 -0.07(-1.94%)
Aug 20, 2010 3.599 3.744 3.491 3.737 515,850 +0.14(+3.82%)
Aug 19, 2010 3.672 3.817 3.585 3.599 406,032 -0.12(-3.12%)
Aug 18, 2010 3.592 3.758 3.549 3.715 482,225 +0.09(+2.60%)
Aug 17, 2010 3.570 3.621 3.527 3.621 189,780 +0.07(+1.83%)
Aug 16, 2010 3.722 3.722 3.520 3.556 445,808 -0.17(-4.47%)
Aug 13, 2010 3.657 3.795 3.585 3.722 305,748 +0.08(+2.19%)
Aug 12, 2010 3.578 3.657 3.469 3.643 451,988 +0.03(+0.80%)
Aug 11, 2010 3.788 3.802 3.614 3.614 394,983 -0.28(-7.25%)
Aug 10, 2010 3.744 4.019 3.664 3.896 846,359 +0.15(+4.06%)
Aug 09, 2010 3.614 3.759 3.592 3.744 875,041 +0.10(+2.78%)
Aug 06, 2010 3.592 3.657 3.585 3.643 355,602 -0.01(-0.40%)
Aug 05, 2010 3.693 3.693 3.585 3.657 467,068 +0.05(+1.41%)
Aug 04, 2010 3.701 3.766 3.469 3.607 1,209,596 -0.39(-9.78%)
Aug 03, 2010 3.940 4.012 3.838 3.998 378,883 +0.01(+0.36%)
Aug 02, 2010 3.918 4.027 3.867 3.983 319,633 +0.09(+2.42%)
Jul 30, 2010 3.657 3.911 3.578 3.889 338,778 +0.23(+6.34%)
Jul 29, 2010 3.643 3.751 3.636 3.657 272,517 +0.01(+0.40%)
Jul 28, 2010 3.679 3.679 3.534 3.643 156,687 -0.02(-0.59%)
Jul 27, 2010 3.686 3.693 3.541 3.664 255,765 -0.01(-0.20%)
Jul 26, 2010 3.766 3.766 3.585 3.672 165,798 +0.02(+0.60%)
Jul 23, 2010 3.462 3.693 3.389 3.650 255,334 +0.18(+5.22%)
Jul 22, 2010 3.273 3.679 3.194 3.469 437,974 +0.25(+7.64%)
Jul 21, 2010 3.273 3.324 3.114 3.223 132,657 -0.07(-2.20%)
Jul 20, 2010 3.034 3.295 2.969 3.295 261,363 +0.25(+8.33%)
Jul 19, 2010 2.977 3.057 2.861 3.042 290,138 +0.07(+2.19%)
Jul 16, 2010 3.049 3.063 2.933 2.977 191,604 -0.06(-1.91%)
Jul 15, 2010 3.071 3.071 2.940 3.034 182,121 +0.00(+0.00%)
Jul 14, 2010 3.092 3.092 2.998 3.034 262,668 -0.04(-1.18%)
Jul 13, 2010 3.237 3.237 2.969 3.071 532,208 -0.07(-2.08%)
Jul 12, 2010 2.969 3.150 2.897 3.136 334,525 +0.19(+6.39%)
Jul 09, 2010 2.940 2.977 2.861 2.948 289,165 +0.07(+2.26%)
Jul 08, 2010 3.005 3.063 2.839 2.882 226,419 -0.07(-2.45%)
Jul 07, 2010 2.868 3.027 2.752 2.955 180,592 +0.08(+2.77%)
Jul 06, 2010 3.085 3.172 2.832 2.875 235,547 -0.13(-4.34%)
Jul 02, 2010 3.107 3.252 2.897 3.005 253,416 -0.08(-2.58%)
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.