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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2010 3.404 3.563 3.223 3.563 643,850 +0.16(+4.68%)
May 27, 2010 3.491 3.621 3.360 3.404 323,280 +0.01(+0.21%)
May 26, 2010 3.273 3.404 3.172 3.397 418,203 +0.18(+5.63%)
May 25, 2010 3.165 3.346 3.150 3.215 574,780 -0.06(-1.98%)
May 24, 2010 3.259 3.302 3.187 3.280 391,179 +0.02(+0.66%)
May 21, 2010 3.136 3.288 3.107 3.259 477,172 +0.04(+1.12%)
May 20, 2010 3.244 3.281 3.092 3.223 857,453 -0.07(-1.98%)
May 19, 2010 3.244 3.375 3.158 3.288 1,038,181 +0.05(+1.57%)
May 18, 2010 3.237 3.360 3.187 3.237 912,054 +0.03(+0.90%)
May 17, 2010 3.244 3.281 3.107 3.208 563,152 -0.04(-1.34%)
May 14, 2010 3.346 3.375 3.215 3.252 415,296 -0.15(-4.47%)
May 13, 2010 3.273 3.462 3.266 3.404 550,944 +0.09(+2.62%)
May 12, 2010 3.382 3.454 3.259 3.317 574,381 -0.07(-2.14%)
May 11, 2010 3.324 3.389 3.187 3.389 565,516 +0.14(+4.23%)
May 10, 2010 3.244 3.440 3.194 3.252 785,531 +0.07(+2.05%)
May 07, 2010 3.230 3.288 2.984 3.187 783,070 +0.08(+2.56%)
May 06, 2010 3.491 3.621 2.354 3.107 1,068,454 -0.43(-12.27%)
May 05, 2010 3.483 3.670 3.259 3.541 1,343,388 -0.03(-0.81%)
May 04, 2010 4.099 4.099 3.454 3.570 1,554,471 -0.62(-14.85%)
May 03, 2010 3.947 4.222 3.896 4.193 497,461 +0.20(+4.99%)
Apr 30, 2010 4.128 4.200 3.932 3.994 484,359 -0.11(-2.73%)
Apr 29, 2010 3.983 4.121 3.961 4.106 435,871 +0.14(+3.66%)
Apr 28, 2010 3.867 4.056 3.860 3.961 601,340 +0.09(+2.43%)
Apr 27, 2010 4.027 4.114 3.860 3.867 420,789 -0.12(-2.91%)
Apr 26, 2010 3.882 4.019 3.809 3.983 550,434 +0.14(+3.77%)
Apr 23, 2010 3.838 3.911 3.824 3.838 861,019 +0.00(+0.00%)
Apr 22, 2010 3.751 3.875 3.751 3.838 492,894 +0.01(+0.38%)
Apr 21, 2010 3.773 3.875 3.737 3.824 714,413 +0.04(+0.96%)
Apr 20, 2010 4.012 4.019 3.701 3.788 823,570 -0.07(-1.88%)
Apr 19, 2010 4.114 4.135 3.751 3.860 1,404,098 -0.29(-6.98%)
Apr 16, 2010 4.403 4.476 4.128 4.150 1,083,164 -0.25(-5.76%)
Apr 15, 2010 4.077 4.512 4.077 4.403 2,154,524 +0.30(+7.23%)
Apr 14, 2010 4.171 4.171 4.056 4.106 451,607 -0.01(-0.18%)
Apr 13, 2010 4.106 4.142 4.034 4.114 233,244 +0.00(+0.00%)
Apr 12, 2010 4.142 4.251 4.099 4.114 277,558 -0.02(-0.53%)
Apr 09, 2010 4.287 4.287 4.063 4.135 328,284 -0.04(-0.87%)
Apr 08, 2010 4.324 4.331 4.164 4.171 1,030,603 -0.03(-0.69%)
Apr 07, 2010 4.157 4.287 4.157 4.200 536,083 +0.01(+0.17%)
Apr 06, 2010 4.070 4.258 4.027 4.193 835,156 +0.13(+3.21%)
Apr 05, 2010 3.947 4.114 3.911 4.063 449,228 +0.16(+3.99%)
Apr 01, 2010 3.860 3.907 3.907 3.907 231,562 +0.09(+2.37%)
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.