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 (%)
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%)
Aug 01, 2011 6.771 6.880 6.598 6.779 612,826 +0.09(+1.30%)
Jul 29, 2011 6.576 6.750 6.482 6.692 427,258 +0.03(+0.43%)
Jul 28, 2011 6.655 6.909 6.648 6.663 540,377 +0.02(+0.33%)
Jul 27, 2011 6.627 6.742 6.460 6.641 790,322 -0.04(-0.54%)
Jul 26, 2011 6.808 6.841 6.564 6.677 421,479 -0.17(-2.54%)
Jul 25, 2011 6.923 7.061 6.786 6.851 522,275 -0.17(-2.47%)
Jul 22, 2011 6.981 7.097 6.960 7.025 445,482 -0.07(-1.02%)
Jul 21, 2011 7.170 7.228 7.003 7.097 410,034 -0.04(-0.61%)
Jul 20, 2011 7.170 7.264 7.097 7.141 256,045 -0.07(-1.00%)
Jul 19, 2011 7.119 7.372 6.989 7.213 496,170 +0.18(+2.57%)
Jul 18, 2011 7.365 7.423 7.010 7.032 481,920 -0.34(-4.62%)
Jul 15, 2011 7.329 7.474 7.322 7.372 288,443 +0.01(+0.10%)
Jul 14, 2011 7.517 7.539 7.315 7.365 278,333 -0.11(-1.45%)
Jul 13, 2011 7.365 7.611 7.300 7.474 419,850 +0.21(+2.89%)
Jul 12, 2011 7.257 7.438 7.184 7.264 383,407 -0.09(-1.18%)
Jul 11, 2011 7.452 7.475 7.300 7.351 361,610 -0.19(-2.50%)
Jul 08, 2011 7.829 7.959 7.438 7.539 551,763 -0.39(-4.93%)
Jul 07, 2011 7.966 8.155 7.912 7.930 360,226 +0.06(+0.74%)
Jul 06, 2011 8.089 8.126 7.785 7.872 438,853 -0.28(-3.38%)
Jul 05, 2011 7.727 8.213 7.611 8.147 688,384 +0.43(+5.53%)
Jul 01, 2011 7.351 7.800 7.351 7.720 662,676 +0.42(+5.75%)
Jun 30, 2011 7.597 7.597 6.967 7.300 2,511,732 -0.43(-5.62%)
Jun 29, 2011 8.010 8.068 7.727 7.735 569,895 -0.22(-2.82%)
Jun 28, 2011 8.162 8.227 7.908 7.959 439,328 -0.15(-1.88%)
Jun 27, 2011 7.974 8.205 7.916 8.111 258,644 +0.11(+1.36%)
Jun 24, 2011 8.408 8.437 7.945 8.003 390,867 -0.41(-4.82%)
Jun 23, 2011 8.184 8.437 8.010 8.408 284,395 +0.09(+1.04%)
Jun 22, 2011 8.198 8.437 8.198 8.321 163,781 +0.04(+0.52%)
Jun 21, 2011 8.147 8.531 8.147 8.278 289,733 +0.19(+2.33%)
Jun 20, 2011 8.075 8.140 7.532 8.089 325,781 +0.49(+6.48%)
Jun 17, 2011 8.046 8.242 7.525 7.597 490,505 -0.33(-4.11%)
Jun 16, 2011 8.003 8.140 7.698 7.923 400,100 -0.12(-1.44%)
Jun 15, 2011 8.299 8.365 7.981 8.039 209,700 -0.36(-4.31%)
Jun 14, 2011 8.126 8.611 8.126 8.401 387,481 +0.44(+5.55%)
Jun 13, 2011 8.350 8.516 7.691 7.959 743,612 -0.40(-4.77%)
Jun 10, 2011 8.473 8.560 8.089 8.357 633,629 -0.17(-2.04%)
Jun 09, 2011 8.401 8.763 8.292 8.531 568,043 +0.42(+5.18%)
Jun 08, 2011 8.640 8.676 8.003 8.111 622,979 -0.56(-6.43%)
Jun 07, 2011 8.799 8.835 8.589 8.669 398,367 +0.15(+1.79%)
Jun 06, 2011 8.857 8.987 8.415 8.517 520,098 -0.49(-5.39%)
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.