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 (%)
Dec 29, 2006 8.691 8.763 8.582 8.596 305,684 -0.09(-1.00%)
Dec 28, 2006 8.741 8.951 8.676 8.683 439,743 -0.01(-0.08%)
Dec 27, 2006 8.669 8.727 8.654 8.691 237,573 +0.02(+0.25%)
Dec 26, 2006 8.625 8.705 8.625 8.669 135,642 +0.01(+0.17%)
Dec 22, 2006 8.698 8.698 8.560 8.654 74,624 -0.01(-0.08%)
Dec 21, 2006 8.705 8.770 8.596 8.662 485,324 +0.01(+0.17%)
Dec 20, 2006 8.582 8.835 8.553 8.647 236,392 +0.11(+1.27%)
Dec 19, 2006 8.328 8.691 8.314 8.538 138,155 +0.19(+2.25%)
Dec 18, 2006 8.314 8.633 8.314 8.350 489,672 +0.04(+0.44%)
Dec 15, 2006 8.423 8.488 8.292 8.314 268,938 -0.09(-1.03%)
Dec 14, 2006 8.560 8.567 8.336 8.401 294,668 -0.11(-1.28%)
Dec 13, 2006 8.488 8.582 8.401 8.509 200,871 +0.12(+1.47%)
Dec 12, 2006 8.589 8.618 8.328 8.386 330,740 -0.24(-2.77%)
Dec 11, 2006 8.654 8.654 8.584 8.625 234,975 -0.02(-0.25%)
Dec 08, 2006 8.633 8.676 8.567 8.647 182,480 +0.03(+0.34%)
Dec 07, 2006 8.691 8.698 8.546 8.618 149,903 -0.07(-0.75%)
Dec 06, 2006 8.691 8.763 8.575 8.683 316,456 -0.01(-0.08%)
Dec 05, 2006 8.691 8.777 8.676 8.691 346,661 +0.00(+0.00%)
Dec 04, 2006 8.473 8.698 8.466 8.691 307,947 +0.20(+2.30%)
Dec 01, 2006 8.488 8.589 8.386 8.495 226,815 -0.04(-0.42%)
Nov 30, 2006 8.111 8.582 8.111 8.531 349,346 +0.49(+6.13%)
Nov 29, 2006 7.966 8.060 7.865 8.039 308,386 +0.11(+1.37%)
Nov 28, 2006 7.887 7.945 7.887 7.930 204,847 +0.04(+0.46%)
Nov 27, 2006 7.908 7.908 7.771 7.894 128,921 +0.07(+0.93%)
Nov 24, 2006 7.843 7.916 7.793 7.821 123,908 -0.09(-1.19%)
Nov 22, 2006 7.952 7.974 7.887 7.916 87,148 -0.01(-0.18%)
Nov 21, 2006 7.858 7.930 7.850 7.930 95,200 +0.09(+1.11%)
Nov 20, 2006 7.872 7.981 7.843 7.843 145,398 -0.02(-0.28%)
Nov 17, 2006 7.966 7.966 7.771 7.865 102,924 -0.10(-1.27%)
Nov 16, 2006 7.720 7.966 7.713 7.966 228,979 +0.21(+2.71%)
Nov 15, 2006 7.764 7.771 7.713 7.756 146,188 +0.01(+0.09%)
Nov 14, 2006 7.756 7.764 7.604 7.749 338,124 +0.02(+0.28%)
Nov 13, 2006 7.554 7.727 7.546 7.727 308,701 +0.12(+1.62%)
Nov 10, 2006 7.525 7.619 7.510 7.604 526,722 +0.07(+0.86%)
Nov 09, 2006 7.640 7.677 7.459 7.539 182,713 -0.09(-1.23%)
Nov 08, 2006 7.459 7.669 7.423 7.633 321,754 +0.14(+1.93%)
Nov 07, 2006 7.242 7.539 7.119 7.488 652,791 +0.52(+7.48%)
Nov 06, 2006 7.068 7.083 6.887 6.967 67,680 +0.00(+0.00%)
Nov 03, 2006 6.952 7.090 6.786 6.967 162,374 +0.07(+0.94%)
Nov 02, 2006 6.750 7.003 6.641 6.902 217,864 +0.09(+1.38%)
Nov 01, 2006 6.996 7.061 6.728 6.808 118,317 -0.22(-3.09%)
Oct 31, 2006 7.003 7.047 6.844 7.025 814,673 +0.00(+0.00%)
Oct 30, 2006 6.648 7.119 6.619 7.025 90,887 +0.33(+4.86%)
Oct 27, 2006 6.663 6.764 6.663 6.699 57,998 -0.01(-0.22%)
Oct 26, 2006 6.728 6.837 6.655 6.713 93,881 +0.05(+0.76%)
Oct 25, 2006 6.692 6.866 6.612 6.663 33,785 -0.06(-0.86%)
Oct 24, 2006 6.721 6.764 6.576 6.721 35,935 -0.05(-0.75%)
Oct 23, 2006 6.655 6.800 6.576 6.771 111,133 +0.06(+0.86%)
Oct 20, 2006 6.894 6.894 6.677 6.713 42,176 -0.13(-1.90%)
Oct 19, 2006 6.721 6.894 6.663 6.844 77,691 +0.12(+1.83%)
Oct 18, 2006 6.793 6.923 6.677 6.721 98,628 -0.05(-0.75%)
Oct 17, 2006 6.837 6.894 6.757 6.771 89,239 -0.12(-1.79%)
Oct 16, 2006 6.996 7.010 6.829 6.894 115,946 -0.09(-1.24%)
Oct 13, 2006 6.945 7.083 6.837 6.981 59,809 +0.07(+1.05%)
Oct 12, 2006 7.003 7.090 6.858 6.909 158,253 -0.03(-0.42%)
Oct 11, 2006 6.909 7.068 6.837 6.938 62,345 -0.09(-1.34%)
Oct 10, 2006 7.097 7.097 6.923 7.032 45,254 -0.07(-0.92%)
Oct 09, 2006 7.032 7.097 6.902 7.097 41,819 +0.02(+0.31%)
Oct 06, 2006 6.974 7.097 6.923 7.076 112,102 +0.05(+0.72%)
Oct 05, 2006 6.952 7.039 6.800 7.025 83,348 +0.15(+2.21%)
Oct 04, 2006 6.663 6.902 6.525 6.873 60,087 +0.21(+3.15%)
Oct 03, 2006 6.663 6.873 6.518 6.663 44,716 -0.04(-0.65%)
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.