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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 9.726 9.860 9.690 9.813 302,257 +0.07(+0.74%)
Mar 30, 2011 9.741 10.07 9.690 9.741 640,851 -0.18(-1.82%)
Mar 29, 2011 9.646 9.922 9.400 9.922 507,394 +0.25(+2.62%)
Mar 28, 2011 10.11 10.13 9.523 9.668 615,735 -0.38(-3.82%)
Mar 25, 2011 10.07 10.18 9.994 10.05 468,740 +0.06(+0.58%)
Mar 24, 2011 9.770 10.09 9.596 9.994 553,830 +0.30(+3.06%)
Mar 23, 2011 9.625 9.929 9.509 9.697 284,806 +0.04(+0.37%)
Mar 22, 2011 9.748 9.885 9.618 9.661 466,490 -0.03(-0.30%)
Mar 21, 2011 9.523 9.770 9.154 9.690 448,387 +0.62(+6.87%)
Mar 18, 2011 9.161 9.357 9.038 9.067 646,937 +0.06(+0.64%)
Mar 17, 2011 8.967 9.212 8.967 9.009 384,403 +0.06(+0.65%)
Mar 16, 2011 8.973 9.328 8.872 8.951 527,332 -0.03(-0.32%)
Mar 15, 2011 8.705 9.009 8.198 8.980 963,104 -0.04(-0.48%)
Mar 14, 2011 8.958 9.074 8.763 9.024 531,135 -0.25(-2.73%)
Mar 11, 2011 8.951 9.321 8.705 9.277 726,254 +0.14(+1.59%)
Mar 10, 2011 9.502 9.502 8.995 9.132 1,593,302 -0.55(-5.68%)
Mar 09, 2011 10.09 10.09 9.661 9.683 576,959 -0.43(-4.23%)
Mar 08, 2011 10.04 10.34 9.733 10.11 738,353 +0.20(+2.05%)
Mar 07, 2011 10.18 10.24 9.704 9.907 681,353 -0.27(-2.63%)
Mar 04, 2011 10.15 10.33 10.01 10.18 899,452 +0.01(+0.07%)
Mar 03, 2011 10.00 10.65 9.965 10.17 1,252,031 +0.28(+2.78%)
Mar 02, 2011 9.675 9.980 9.509 9.893 794,925 -0.14(-1.44%)
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.