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 31, 2008 1.188 1.398 1.188 1.390 262,844 +0.20(+16.36%)
Dec 30, 2008 1.180 1.224 1.180 1.195 113,282 +0.04(+3.12%)
Dec 29, 2008 1.195 1.304 1.130 1.159 172,554 -0.04(-3.03%)
Dec 26, 2008 1.275 1.325 1.180 1.195 149,446 -0.07(-5.71%)
Dec 24, 2008 1.347 1.347 1.260 1.267 159,856 -0.09(-6.42%)
Dec 23, 2008 1.448 1.448 1.340 1.354 72,585 -0.08(-5.56%)
Dec 22, 2008 1.477 1.528 1.354 1.434 148,836 -0.04(-2.94%)
Dec 19, 2008 1.564 1.593 1.452 1.477 238,728 +0.01(+0.49%)
Dec 18, 2008 1.514 1.622 1.470 1.470 78,352 -0.04(-2.40%)
Dec 17, 2008 1.564 1.680 1.499 1.506 219,538 -0.07(-4.59%)
Dec 16, 2008 1.564 1.629 1.485 1.579 146,384 +0.07(+4.81%)
Dec 15, 2008 1.564 1.629 1.448 1.506 91,137 -0.05(-3.26%)
Dec 12, 2008 1.448 1.702 1.448 1.557 116,165 +0.10(+6.97%)
Dec 11, 2008 1.528 1.629 1.441 1.456 140,641 -0.09(-6.07%)
Dec 10, 2008 1.564 1.716 1.405 1.550 138,517 +0.00(+0.00%)
Dec 09, 2008 1.593 1.658 1.528 1.550 90,013 -0.06(-3.60%)
Dec 08, 2008 1.521 1.796 1.369 1.608 170,391 +0.13(+8.82%)
Dec 05, 2008 1.434 1.514 1.376 1.477 204,694 +0.04(+3.03%)
Dec 04, 2008 1.470 1.485 1.434 1.434 238,253 -0.07(-4.35%)
Dec 03, 2008 1.608 1.731 1.470 1.499 271,165 -0.10(-6.33%)
Dec 02, 2008 1.441 1.601 1.390 1.601 133,818 +0.20(+13.92%)
Dec 01, 2008 1.615 1.615 1.362 1.405 176,454 -0.26(-15.65%)
Nov 28, 2008 1.615 1.680 1.601 1.666 76,295 -0.01(-0.86%)
Nov 26, 2008 1.579 1.689 1.267 1.680 151,212 +0.04(+2.65%)
Nov 25, 2008 1.825 1.825 1.492 1.637 85,901 -0.15(-8.50%)
Nov 24, 2008 1.376 1.789 1.333 1.789 330,655 +0.43(+31.38%)
Nov 21, 2008 1.224 1.362 1.159 1.362 169,720 +0.16(+13.25%)
Nov 20, 2008 1.195 1.231 1.166 1.202 234,692 +0.00(+0.00%)
Nov 19, 2008 1.231 1.318 1.195 1.202 174,565 -0.03(-2.35%)
Nov 18, 2008 1.202 1.238 1.202 1.231 100,135 +0.04(+3.03%)
Nov 17, 2008 1.246 1.289 1.195 1.195 86,832 -0.02(-1.79%)
Nov 14, 2008 1.405 1.448 1.202 1.217 109,974 -0.20(-14.29%)
Nov 13, 2008 1.325 1.448 0.6880 1.419 370,243 +0.10(+7.69%)
Nov 12, 2008 1.521 1.702 1.253 1.318 221,137 -0.22(-14.55%)
Nov 11, 2008 1.622 1.687 1.517 1.543 263,593 -0.05(-3.18%)
Nov 10, 2008 1.724 1.782 1.521 1.593 155,764 -0.07(-4.35%)
Nov 07, 2008 1.644 1.796 1.593 1.666 139,803 +0.04(+2.68%)
Nov 06, 2008 1.782 1.825 1.622 1.622 267,289 -0.17(-9.68%)
Nov 05, 2008 1.912 1.948 1.738 1.796 130,100 -0.14(-7.12%)
Nov 04, 2008 1.948 2.028 1.876 1.934 190,022 +0.00(+0.00%)
Nov 03, 2008 2.028 2.122 1.832 1.934 390,539 -0.09(-4.64%)
Oct 31, 2008 1.354 2.093 1.314 2.028 493,288 +0.66(+48.15%)
Oct 30, 2008 1.362 1.369 1.246 1.369 134,353 +0.05(+3.85%)
Oct 29, 2008 1.311 1.347 1.217 1.318 438,147 +0.02(+1.68%)
Oct 28, 2008 1.195 1.340 0.9813 1.296 501,535 +0.04(+2.87%)
Oct 27, 2008 1.231 1.318 1.231 1.260 462,187 -0.02(-1.69%)
Oct 24, 2008 1.217 1.325 1.217 1.282 291,593 -0.01(-0.56%)
Oct 23, 2008 1.275 1.304 1.246 1.289 180,214 +0.03(+2.30%)
Oct 22, 2008 1.304 1.340 1.246 1.260 332,756 -0.03(-2.25%)
Oct 21, 2008 1.354 1.354 1.275 1.289 504,143 -0.09(-6.81%)
Oct 20, 2008 1.311 1.383 1.246 1.383 568,122 +0.09(+6.70%)
Oct 17, 2008 1.246 1.340 1.202 1.296 686,696 -0.01(-0.56%)
Oct 16, 2008 1.282 1.318 1.173 1.304 280,575 +0.04(+2.86%)
Oct 15, 2008 1.419 1.463 1.260 1.267 678,706 -0.12(-8.85%)
Oct 14, 2008 1.521 1.637 1.311 1.390 278,873 -0.20(-12.73%)
Oct 13, 2008 1.702 1.702 1.499 1.593 347,872 -0.02(-1.35%)
Oct 10, 2008 1.296 1.615 1.195 1.615 349,536 +0.25(+18.62%)
Oct 09, 2008 1.731 1.738 1.275 1.362 252,770 -0.31(-18.61%)
Oct 08, 2008 1.745 1.941 1.543 1.673 429,052 -0.06(-3.35%)
Oct 07, 2008 2.129 2.165 1.716 1.731 291,176 -0.36(-17.30%)
Oct 06, 2008 2.173 2.260 1.666 2.093 524,244 -0.11(-4.93%)
Oct 03, 2008 2.317 2.404 2.173 2.202 320,812 -0.09(-4.10%)
Oct 02, 2008 2.571 2.614 2.281 2.296 578,501 -0.15(-6.21%)
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.