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

Mercer Intl Inc (NQ: MERC )

10.25 +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2009 0.4707 0.4997 0.4418 0.4780 84,340 +0.02(+4.76%)
Mar 30, 2009 0.4708 0.4780 0.4490 0.4563 44,625 -0.05(-10.00%)
Mar 26, 2009 0.5069 0.5358 0.4780 0.5069 155,019 +0.01(+1.45%)
Mar 25, 2009 0.4780 0.5311 0.4780 0.4997 49,909 +0.03(+6.14%)
Mar 24, 2009 0.4997 0.5287 0.4708 0.4708 62,876 -0.04(-7.13%)
Mar 23, 2009 0.5069 0.5432 0.4707 0.5069 94,808 +0.00(+0.00%)
Mar 20, 2009 0.4707 0.5142 0.4635 0.5069 260,101 +0.04(+9.37%)
Mar 19, 2009 0.5069 0.5142 0.4200 0.4635 136,903 -0.04(-8.57%)
Mar 18, 2009 0.4997 0.5142 0.4563 0.5069 86,506 +0.00(+0.00%)
Mar 17, 2009 0.5069 0.5359 0.4925 0.5069 117,412 +0.01(+1.45%)
Mar 16, 2009 0.4418 0.5069 0.4128 0.4997 148,953 +0.06(+13.11%)
Mar 13, 2009 0.5649 0.5794 0.3983 0.4418 275,700 -0.14(-24.69%)
Mar 12, 2009 0.2245 1.253 0.2245 0.5866 693,721 +0.37(+170.00%)
Mar 11, 2009 0.1811 0.2535 0.1811 0.2173 962,151 +0.01(+3.45%)
Mar 10, 2009 0.2173 0.2824 0.2028 0.2100 867,431 +0.01(+3.57%)
Mar 09, 2009 0.2173 0.2462 0.1955 0.2028 265,955 -0.01(-6.67%)
Mar 06, 2009 0.2028 0.2462 0.2028 0.2173 617,145 +0.02(+11.11%)
Mar 05, 2009 0.2758 0.2969 0.1955 0.1955 376,293 -0.07(-27.03%)
Mar 04, 2009 0.2824 0.2897 0.2535 0.2680 426,671 -0.01(-5.13%)
Mar 02, 2009 0.3766 0.4563 0.2596 0.2824 259,435 -0.11(-27.78%)
Feb 27, 2009 0.4056 0.4707 0.3838 0.3911 167,078 -0.01(-1.82%)
Feb 26, 2009 0.4345 0.4563 0.3983 0.3983 117,764 -0.04(-8.33%)
Feb 25, 2009 0.4490 0.4852 0.4345 0.4345 116,230 -0.01(-3.23%)
Feb 24, 2009 0.4345 0.4563 0.4345 0.4490 175,885 +0.01(+3.33%)
Feb 23, 2009 0.4851 0.5649 0.4345 0.4345 80,203 -0.04(-7.69%)
Feb 20, 2009 0.4997 0.4997 0.4345 0.4707 119,809 -0.04(-7.14%)
Feb 19, 2009 0.5794 0.6445 0.5069 0.5069 174,987 -0.07(-11.39%)
Feb 18, 2009 0.6301 0.6880 0.5721 0.5721 80,424 -0.05(-8.14%)
Feb 17, 2009 0.6663 0.6952 0.6011 0.6228 151,645 -0.08(-11.34%)
Feb 13, 2009 0.7532 0.8618 0.6750 0.7025 114,180 -0.05(-6.73%)
Feb 12, 2009 0.7387 0.7966 0.7315 0.7532 83,412 -0.05(-6.31%)
Feb 11, 2009 0.8835 0.9053 0.8039 0.8039 109,515 -0.06(-6.72%)
Feb 10, 2009 0.9197 0.9632 0.8618 0.8618 86,131 -0.07(-7.03%)
Feb 09, 2009 0.9777 0.9777 0.9270 0.9270 62,989 -0.05(-5.19%)
Feb 06, 2009 0.9994 1.021 0.9560 0.9777 57,824 -0.02(-2.17%)
Feb 05, 2009 0.9342 1.007 0.9342 0.9994 75,288 +0.08(+8.66%)
Feb 04, 2009 0.9270 1.036 0.9197 0.9197 263,078 -0.01(-1.55%)
Feb 03, 2009 0.9342 0.9994 0.8835 0.9342 89,917 +0.01(+0.78%)
Feb 02, 2009 0.9125 1.014 0.9125 0.9270 89,964 +0.00(+0.00%)
Jan 30, 2009 0.9849 1.057 0.9197 0.9270 52,720 -0.04(-4.48%)
Jan 29, 2009 1.043 1.072 0.9704 0.9704 84,218 -0.09(-8.22%)
Jan 28, 2009 1.021 1.115 1.014 1.057 65,997 +0.06(+5.80%)
Jan 27, 2009 1.072 1.151 0.9704 0.9994 179,022 -0.07(-6.12%)
Jan 26, 2009 1.065 1.144 1.050 1.065 43,143 +0.01(+0.68%)
Jan 23, 2009 1.065 1.180 1.036 1.057 46,497 -0.04(-3.95%)
Jan 22, 2009 1.144 1.209 1.101 1.101 50,725 -0.07(-6.17%)
Jan 21, 2009 1.108 1.195 1.086 1.173 41,407 +0.09(+8.00%)
Jan 20, 2009 1.151 1.217 1.079 1.086 98,439 -0.09(-7.41%)
Jan 16, 2009 1.159 1.246 1.123 1.173 74,613 +0.03(+2.53%)
Jan 15, 2009 1.144 1.166 1.086 1.144 54,826 -0.03(-2.47%)
Jan 14, 2009 1.289 1.311 1.173 1.173 86,840 -0.14(-10.99%)
Jan 13, 2009 1.289 1.333 1.289 1.318 46,911 +0.03(+2.25%)
Jan 12, 2009 1.340 1.427 1.267 1.289 121,837 -0.16(-11.00%)
Jan 09, 2009 1.506 1.622 1.434 1.448 111,065 -0.06(-3.85%)
Jan 08, 2009 1.499 1.514 1.470 1.506 157,059 +0.01(+0.48%)
Jan 07, 2009 1.521 1.615 1.463 1.499 84,196 -0.05(-3.27%)
Jan 06, 2009 1.470 1.579 1.448 1.550 119,463 +0.10(+7.00%)
Jan 05, 2009 1.470 1.521 1.347 1.448 200,744 -0.03(-1.96%)
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.