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

Mercer Intl Inc (NQ: MERC )

9.440 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 18, 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, 2017 9.307 9.465 9.188 9.228 79,017 -0.08(-0.85%)
Mar 30, 2017 9.307 9.425 9.228 9.307 140,150 -0.04(-0.42%)
Mar 29, 2017 9.346 9.445 9.110 9.346 136,732 +0.00(+0.00%)
Mar 28, 2017 9.346 9.543 9.307 9.346 288,285 +0.00(+0.00%)
Mar 27, 2017 9.149 9.465 9.070 9.346 198,146 +0.12(+1.28%)
Mar 24, 2017 9.110 9.287 9.031 9.228 189,981 +0.17(+1.87%)
Mar 23, 2017 8.863 9.175 8.863 9.058 315,385 +0.20(+2.20%)
Mar 22, 2017 8.824 8.980 8.785 8.863 142,459 +0.04(+0.44%)
Mar 21, 2017 8.902 8.941 8.629 8.824 215,980 -0.08(-0.88%)
Mar 20, 2017 8.746 9.019 8.668 8.902 201,263 +0.16(+1.79%)
Mar 17, 2017 8.746 8.902 8.707 8.746 427,147 +0.00(+0.00%)
Mar 16, 2017 8.902 8.941 8.668 8.746 317,168 -0.12(-1.32%)
Mar 15, 2017 8.785 8.980 8.746 8.863 368,813 +0.04(+0.44%)
Mar 14, 2017 8.902 9.019 8.785 8.824 138,071 -0.12(-1.31%)
Mar 13, 2017 8.824 9.019 8.765 8.941 265,124 +0.16(+1.78%)
Mar 10, 2017 8.980 9.136 8.746 8.785 293,120 -0.16(-1.75%)
Mar 09, 2017 9.136 9.215 8.941 8.941 179,434 -0.23(-2.55%)
Mar 08, 2017 9.254 9.371 9.078 9.175 563,834 -0.08(-0.84%)
Mar 07, 2017 9.175 9.332 9.058 9.254 254,135 +0.08(+0.85%)
Mar 06, 2017 9.410 9.410 9.058 9.175 315,890 -0.31(-3.29%)
Mar 03, 2017 9.488 9.644 9.293 9.488 242,853 +0.04(+0.41%)
Mar 02, 2017 9.527 9.644 9.449 9.449 185,742 -0.12(-1.22%)
Mar 01, 2017 9.488 9.644 9.410 9.566 230,341 +0.16(+1.66%)
Feb 28, 2017 9.449 9.644 9.371 9.410 314,251 -0.12(-1.23%)
Feb 27, 2017 9.449 9.761 9.332 9.527 336,678 +0.04(+0.41%)
Feb 24, 2017 9.371 9.527 9.215 9.488 511,388 +0.12(+1.25%)
Feb 23, 2017 9.605 10.03 9.215 9.371 667,857 -0.20(-2.04%)
Feb 22, 2017 9.839 10.03 9.410 9.566 355,524 -0.27(-2.78%)
Feb 21, 2017 9.839 9.917 9.761 9.839 314,920 +0.08(+0.80%)
Feb 17, 2017 9.761 9.761 9.761 0 +0.16(+1.63%)
Feb 16, 2017 9.722 9.820 9.605 9.605 269,980 -0.16(-1.60%)
Feb 15, 2017 9.839 9.878 9.585 9.761 313,431 -0.12(-1.19%)
Feb 14, 2017 9.839 10.03 9.761 9.878 303,238 -0.04(-0.39%)
Feb 13, 2017 9.956 9.995 9.800 9.917 407,876 +0.12(+1.20%)
Feb 10, 2017 10.11 10.13 9.722 9.800 333,483 +0.12(+1.21%)
Feb 09, 2017 9.761 9.761 9.624 9.683 238,728 -0.08(-0.80%)
Feb 08, 2017 9.683 9.761 9.410 9.761 225,507 +0.16(+1.63%)
Feb 07, 2017 9.644 9.683 9.488 9.605 128,832 -0.08(-0.81%)
Feb 06, 2017 9.761 9.878 9.488 9.683 207,963 -0.08(-0.80%)
Feb 03, 2017 9.683 9.800 9.605 9.761 224,412 +0.20(+2.04%)
Feb 02, 2017 9.683 9.683 9.410 9.566 348,221 +0.04(+0.41%)
Feb 01, 2017 9.449 9.605 9.371 9.527 275,758 +0.20(+2.09%)
Jan 31, 2017 9.488 9.605 9.215 9.332 290,493 +0.08(+0.84%)
Jan 30, 2017 9.371 9.371 9.097 9.254 239,535 -0.12(-1.25%)
Jan 27, 2017 9.175 9.484 9.136 9.371 281,479 +0.23(+2.56%)
Jan 26, 2017 9.371 9.371 9.136 9.136 130,844 -0.25(-2.70%)
Jan 25, 2017 9.136 9.410 8.902 9.390 288,394 +0.25(+2.78%)
Jan 24, 2017 8.941 9.215 8.941 9.136 185,297 +0.23(+2.63%)
Jan 23, 2017 8.824 9.293 8.746 8.902 321,087 +0.00(+0.00%)
Jan 20, 2017 8.980 9.097 8.746 8.902 142,684 -0.08(-0.87%)
Jan 19, 2017 8.707 9.136 8.668 8.980 198,439 +0.35(+4.07%)
Jan 18, 2017 8.824 8.824 8.512 8.629 155,287 -0.12(-1.34%)
Jan 17, 2017 8.668 8.863 8.512 8.746 207,072 +0.12(+1.36%)
Jan 13, 2017 8.629 8.629 8.629 0 +0.04(+0.45%)
Jan 12, 2017 8.902 8.902 8.434 8.590 198,229 -0.35(-3.93%)
Jan 11, 2017 8.434 8.980 8.395 8.941 181,413 +0.51(+6.02%)
Jan 10, 2017 8.238 8.473 8.082 8.434 111,091 +0.20(+2.37%)
Jan 09, 2017 8.434 8.434 8.160 8.238 187,785 -0.20(-2.31%)
Jan 06, 2017 8.629 8.707 8.199 8.434 213,096 -0.51(-5.68%)
Jan 05, 2017 9.097 9.136 8.746 8.941 110,306 -0.08(-0.87%)
Jan 04, 2017 8.941 9.175 8.746 9.019 357,034 +0.12(+1.32%)
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.