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 (%)
Oct 31, 2011 5.113 5.135 4.968 4.983 364,552 -0.19(-3.64%)
Oct 28, 2011 4.997 5.229 4.997 5.171 911,182 +0.13(+2.59%)
Oct 27, 2011 5.178 5.178 4.975 5.040 564,601 +0.09(+1.75%)
Oct 26, 2011 4.997 5.024 4.787 4.954 200,092 -0.03(-0.58%)
Oct 25, 2011 4.990 5.012 4.874 4.983 233,214 -0.05(-1.01%)
Oct 24, 2011 4.867 5.048 4.788 5.033 204,958 +0.18(+3.73%)
Oct 21, 2011 4.917 4.954 4.759 4.852 159,140 +0.06(+1.21%)
Oct 20, 2011 4.765 4.845 4.628 4.794 126,503 +0.04(+0.91%)
Oct 19, 2011 4.939 4.961 4.534 4.751 632,751 -0.22(-4.37%)
Oct 18, 2011 4.794 5.026 4.736 4.968 469,741 +0.07(+1.48%)
Oct 17, 2011 5.055 5.120 4.816 4.896 411,660 -0.37(-7.02%)
Oct 14, 2011 5.077 5.308 5.062 5.265 148,915 +0.26(+5.21%)
Oct 13, 2011 4.816 5.012 4.715 5.004 583,580 -0.34(-6.37%)
Oct 12, 2011 5.287 5.475 5.272 5.345 372,716 +0.14(+2.64%)
Oct 11, 2011 5.120 5.381 5.120 5.207 247,319 -0.01(-0.14%)
Oct 10, 2011 5.149 5.323 4.975 5.214 381,675 -0.07(-1.23%)
Oct 07, 2011 5.381 5.381 5.156 5.279 157,588 -0.06(-1.09%)
Oct 06, 2011 5.374 5.453 5.287 5.337 494,080 -0.07(-1.21%)
Oct 05, 2011 5.012 5.497 4.961 5.403 300,800 +0.38(+7.65%)
Oct 04, 2011 4.823 5.040 4.534 5.019 350,501 +0.14(+2.97%)
Oct 03, 2011 4.903 4.983 4.744 4.874 483,628 -0.05(-1.03%)
Sep 30, 2011 4.997 5.127 4.917 4.925 204,287 -0.20(-3.95%)
Sep 29, 2011 5.345 5.403 5.033 5.127 323,759 -0.08(-1.53%)
Sep 28, 2011 5.692 5.692 5.113 5.207 213,573 -0.47(-8.29%)
Sep 27, 2011 5.678 5.794 5.584 5.678 287,551 +0.11(+1.95%)
Sep 26, 2011 5.518 5.573 5.279 5.569 376,429 +0.15(+2.81%)
Sep 23, 2011 5.475 5.618 5.359 5.417 201,237 -0.07(-1.32%)
Sep 22, 2011 5.620 5.620 5.337 5.490 470,073 -0.30(-5.25%)
Sep 21, 2011 6.033 6.054 5.794 5.794 230,805 -0.25(-4.08%)
Sep 20, 2011 6.344 6.388 6.018 6.040 89,538 -0.30(-4.79%)
Sep 19, 2011 6.141 6.409 6.098 6.344 129,387 +0.04(+0.57%)
Sep 16, 2011 6.322 6.359 6.206 6.308 179,649 -0.02(-0.34%)
Sep 15, 2011 6.373 6.445 6.293 6.330 131,813 +0.06(+0.92%)
Sep 14, 2011 6.315 6.373 6.120 6.272 143,251 +0.00(+0.00%)
Sep 13, 2011 6.134 6.322 6.054 6.272 174,574 +0.14(+2.36%)
Sep 12, 2011 6.025 6.221 6.018 6.127 324,437 -0.02(-0.35%)
Sep 09, 2011 6.120 6.264 6.083 6.149 431,581 -0.09(-1.39%)
Sep 08, 2011 6.214 6.359 6.141 6.235 163,398 -0.01(-0.23%)
Sep 07, 2011 6.250 6.359 6.192 6.250 160,065 +0.09(+1.53%)
Sep 06, 2011 6.004 6.170 5.931 6.156 395,302 -0.02(-0.35%)
Sep 02, 2011 6.047 6.232 5.975 6.178 325,966 -0.06(-0.93%)
Sep 01, 2011 6.902 6.902 6.178 6.235 419,175 -0.67(-9.65%)
Aug 31, 2011 6.837 7.046 6.808 6.902 583,903 +0.14(+2.03%)
Aug 30, 2011 6.735 6.916 6.525 6.764 1,239,000 -0.01(-0.11%)
Aug 29, 2011 6.395 6.873 6.351 6.771 553,583 +0.46(+7.35%)
Aug 26, 2011 6.040 6.337 6.040 6.308 362,451 +0.17(+2.83%)
Aug 25, 2011 6.402 6.409 6.105 6.134 554,566 -0.20(-3.20%)
Aug 24, 2011 6.235 6.344 6.156 6.337 263,855 +0.11(+1.74%)
Aug 23, 2011 5.917 6.293 5.871 6.228 547,082 +0.35(+5.91%)
Aug 22, 2011 6.069 6.149 5.830 5.881 403,969 -0.01(-0.12%)
Aug 19, 2011 5.801 6.033 5.721 5.888 627,795 -0.04(-0.73%)
Aug 18, 2011 5.953 6.119 5.801 5.931 560,201 -0.28(-4.43%)
Aug 17, 2011 6.250 6.330 6.083 6.206 355,407 -0.02(-0.35%)
Aug 16, 2011 6.272 6.359 6.149 6.228 374,258 -0.18(-2.77%)
Aug 15, 2011 6.417 6.460 6.315 6.406 281,730 +0.11(+1.67%)
Aug 12, 2011 6.409 6.431 6.149 6.301 479,918 -0.01(-0.11%)
Aug 11, 2011 6.091 6.409 5.931 6.308 548,810 +0.31(+5.19%)
Aug 10, 2011 5.649 6.178 5.620 5.996 742,653 +0.14(+2.35%)
Aug 09, 2011 5.598 5.866 5.236 5.859 1,118,942 +0.63(+12.05%)
Aug 08, 2011 5.692 5.750 5.156 5.229 1,280,955 -0.69(-11.63%)
Aug 05, 2011 6.156 6.279 5.547 5.917 838,948 -0.15(-2.51%)
Aug 04, 2011 6.214 6.366 5.852 6.069 1,001,907 -0.44(-6.79%)
Aug 03, 2011 6.243 6.750 6.192 6.511 914,531 -0.16(-2.39%)
Aug 02, 2011 6.771 6.866 6.598 6.670 591,321 -0.11(-1.60%)
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.