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

Mercer Intl Inc (NQ: MERC )

10.81 +0.04 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
Sep 02, 2014 7.242 7.280 7.141 7.148 89,061 -0.12(-1.69%)
Aug 29, 2014 7.242 7.271 7.271 7.271 95,414 +0.03(+0.40%)
Aug 28, 2014 7.459 7.459 7.217 7.242 126,423 -0.27(-3.57%)
Aug 27, 2014 7.322 7.545 7.213 7.510 339,499 +0.22(+2.98%)
Aug 26, 2014 7.423 7.452 7.206 7.293 102,630 -0.14(-1.95%)
Aug 25, 2014 7.394 7.543 7.242 7.438 82,086 +0.02(+0.29%)
Aug 22, 2014 7.474 7.474 7.286 7.416 176,615 -0.04(-0.49%)
Aug 21, 2014 7.409 7.459 7.380 7.452 73,297 +0.04(+0.59%)
Aug 20, 2014 7.532 7.597 7.409 7.409 100,709 -0.10(-1.35%)
Aug 19, 2014 7.503 7.604 7.481 7.510 129,088 +0.04(+0.48%)
Aug 18, 2014 7.452 7.480 7.336 7.474 293,759 +0.01(+0.10%)
Aug 15, 2014 7.459 7.566 7.459 7.467 314,180 +0.01(+0.10%)
Aug 14, 2014 7.249 7.539 7.242 7.459 328,930 +0.18(+2.49%)
Aug 13, 2014 7.264 7.343 7.206 7.278 206,217 +0.00(+0.00%)
Aug 12, 2014 7.358 7.380 7.220 7.278 155,144 -0.12(-1.66%)
Aug 11, 2014 7.496 7.532 7.336 7.401 99,839 -0.04(-0.58%)
Aug 08, 2014 7.496 7.532 7.300 7.445 111,764 -0.07(-0.87%)
Aug 07, 2014 7.554 7.590 7.387 7.510 192,968 -0.04(-0.48%)
Aug 06, 2014 7.467 7.619 7.459 7.546 198,498 +0.03(+0.39%)
Aug 05, 2014 7.496 7.633 7.445 7.517 327,740 +0.21(+2.87%)
Aug 04, 2014 7.242 7.382 7.213 7.307 208,352 +0.03(+0.40%)
Aug 01, 2014 7.061 7.532 7.061 7.278 661,117 +0.07(+0.90%)
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%)
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.