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

Mercer Intl Inc (NQ: MERC )

10.80 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 10, 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, 2010 3.860 3.911 3.802 3.817 295,081 -0.07(-1.86%)
Mar 30, 2010 3.824 3.925 3.809 3.889 347,335 +0.05(+1.23%)
Mar 29, 2010 3.925 4.041 3.817 3.842 264,134 -0.05(-1.21%)
Mar 26, 2010 4.019 4.128 3.838 3.889 526,301 -0.11(-2.72%)
Mar 25, 2010 4.295 4.338 3.961 3.998 430,185 -0.25(-5.96%)
Mar 24, 2010 4.092 4.432 4.092 4.251 945,640 +0.16(+3.89%)
Mar 23, 2010 4.063 4.164 3.983 4.092 336,442 +0.00(+0.00%)
Mar 22, 2010 3.708 4.106 3.693 4.092 507,526 +0.40(+10.78%)
Mar 19, 2010 4.135 4.193 3.650 3.693 1,324,673 -0.46(-10.99%)
Mar 18, 2010 4.266 4.266 4.106 4.150 305,659 -0.09(-2.05%)
Mar 17, 2010 4.193 4.302 4.171 4.237 479,951 +0.07(+1.74%)
Mar 16, 2010 4.019 4.215 4.019 4.164 1,117,317 +0.14(+3.60%)
Mar 15, 2010 3.983 4.048 3.824 4.019 376,652 +0.08(+2.02%)
Mar 12, 2010 3.903 3.969 3.759 3.940 495,915 +0.01(+0.18%)
Mar 11, 2010 3.990 4.193 3.896 3.932 702,406 -0.09(-2.16%)
Mar 10, 2010 4.092 4.121 3.911 4.019 336,602 +0.04(+0.91%)
Mar 09, 2010 3.940 4.070 3.875 3.983 861,539 +0.05(+1.29%)
Mar 08, 2010 3.722 4.034 3.672 3.932 824,202 +0.23(+6.26%)
Mar 05, 2010 3.672 3.791 3.592 3.701 659,682 +0.09(+2.40%)
Mar 04, 2010 3.527 3.889 3.476 3.614 1,648,596 +0.17(+5.05%)
Mar 03, 2010 3.368 3.520 3.331 3.440 1,023,170 +0.07(+2.15%)
Mar 02, 2010 2.904 3.397 2.904 3.368 1,602,515 +0.56(+20.16%)
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.