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

Mercer Intl Inc (NQ: MERC )

6.590 -0.200 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2013 4.923 5.044 4.880 4.958 56,147 +0.04(+0.72%)
Jan 30, 2013 5.037 5.037 4.873 4.923 83,406 -0.10(-1.98%)
Jan 29, 2013 4.902 5.136 4.880 5.022 197,812 +0.11(+2.16%)
Jan 28, 2013 4.980 4.994 4.817 4.916 81,293 -0.06(-1.14%)
Jan 25, 2013 4.902 5.029 4.866 4.973 149,818 -0.06(-1.27%)
Jan 24, 2013 4.880 5.065 4.831 5.037 247,305 +0.17(+3.50%)
Jan 23, 2013 4.781 4.866 4.753 4.866 367,071 +0.11(+2.39%)
Jan 22, 2013 4.888 4.888 4.646 4.753 152,270 -0.11(-2.19%)
Jan 18, 2013 4.788 4.873 4.717 4.859 201,395 +0.10(+2.09%)
Jan 17, 2013 4.702 4.838 4.702 4.760 83,749 +0.08(+1.67%)
Jan 16, 2013 4.731 4.766 4.611 4.682 208,090 -0.06(-1.35%)
Jan 15, 2013 4.682 4.774 4.661 4.746 122,568 +0.03(+0.60%)
Jan 14, 2013 4.852 4.852 4.682 4.717 71,022 -0.16(-3.20%)
Jan 11, 2013 4.888 4.923 4.760 4.873 52,978 +0.01(+0.29%)
Jan 10, 2013 4.944 4.944 4.731 4.859 509,804 -0.09(-1.86%)
Jan 09, 2013 4.937 4.980 4.831 4.951 103,331 +0.05(+1.01%)
Jan 08, 2013 5.100 5.107 4.902 4.902 83,654 -0.23(-4.56%)
Jan 07, 2013 5.171 5.242 5.079 5.136 51,338 -0.09(-1.63%)
Jan 04, 2013 5.256 5.285 5.164 5.221 132,225 +0.01(+0.14%)
Jan 03, 2013 5.264 5.264 5.143 5.214 97,441 -0.04(-0.81%)
Jan 02, 2013 5.292 5.313 5.058 5.256 258,843 +0.20(+3.93%)
Dec 31, 2012 5.022 5.107 4.966 5.058 36,659 +0.01(+0.14%)
Dec 28, 2012 5.044 5.100 4.902 5.051 97,917 -0.03(-0.56%)
Dec 27, 2012 5.193 5.193 4.980 5.079 49,947 -0.13(-2.59%)
Dec 26, 2012 5.115 5.221 5.022 5.214 25,512 +0.07(+1.38%)
Dec 24, 2012 5.285 5.320 5.072 5.143 28,064 -0.12(-2.29%)
Dec 21, 2012 5.256 5.320 5.143 5.264 131,192 -0.05(-0.93%)
Dec 20, 2012 5.051 5.320 4.980 5.313 159,434 +0.28(+5.49%)
Dec 19, 2012 4.994 5.051 4.966 5.037 32,506 +0.05(+1.00%)
Dec 18, 2012 4.916 5.022 4.866 4.987 147,477 +0.06(+1.30%)
Dec 17, 2012 4.739 4.937 4.739 4.923 85,109 +0.17(+3.58%)
Dec 14, 2012 4.568 4.788 4.455 4.753 49,121 +0.16(+3.55%)
Dec 13, 2012 4.661 4.668 4.519 4.590 32,500 -0.06(-1.22%)
Dec 12, 2012 4.731 4.731 4.597 4.646 39,003 -0.04(-0.76%)
Dec 11, 2012 4.710 4.710 4.561 4.682 42,596 +0.00(+0.00%)
Dec 10, 2012 4.618 4.682 4.540 4.682 65,699 +0.08(+1.69%)
Dec 07, 2012 4.668 4.668 4.526 4.604 317,325 -0.06(-1.37%)
Dec 06, 2012 4.668 4.689 4.583 4.668 46,663 +0.01(+0.15%)
Dec 05, 2012 4.817 4.817 4.618 4.661 63,006 -0.13(-2.81%)
Dec 04, 2012 4.958 4.958 4.739 4.795 81,463 -0.13(-2.59%)
Nov 30, 2012 4.873 4.944 4.731 4.923 131,016 +0.04(+0.87%)
Nov 29, 2012 4.852 4.895 4.753 4.880 52,457 +0.03(+0.58%)
Nov 28, 2012 4.824 4.859 4.618 4.852 85,729 +0.00(+0.00%)
Nov 27, 2012 4.731 4.884 4.687 4.852 32,238 +0.15(+3.17%)
Nov 26, 2012 4.795 4.831 4.682 4.703 90,061 -0.13(-2.79%)
Nov 23, 2012 4.810 4.944 4.590 4.838 53,305 +0.05(+1.04%)
Nov 21, 2012 4.583 4.824 4.533 4.788 151,472 +0.21(+4.49%)
Nov 20, 2012 4.469 4.618 4.405 4.583 184,256 +0.10(+2.22%)
Nov 19, 2012 4.597 4.618 4.384 4.483 1,639,096 -0.12(-2.62%)
Nov 16, 2012 4.625 4.774 4.568 4.604 73,492 -0.05(-1.07%)
Nov 15, 2012 4.746 4.746 4.561 4.653 82,360 -0.13(-2.67%)
Nov 14, 2012 4.880 4.880 4.710 4.781 85,638 -0.06(-1.32%)
Nov 13, 2012 4.838 4.873 4.760 4.845 65,541 -0.09(-1.87%)
Nov 12, 2012 4.987 5.029 4.831 4.937 79,607 -0.04(-0.71%)
Nov 09, 2012 5.051 5.136 4.966 4.973 49,412 -0.05(-0.99%)
Nov 08, 2012 5.037 5.058 4.987 5.022 50,822 -0.04(-0.83%)
Nov 07, 2012 5.051 5.065 4.923 5.065 91,286 -0.01(-0.15%)
Nov 06, 2012 5.093 5.143 4.994 5.072 26,110 +0.01(+0.28%)
Nov 05, 2012 5.072 5.093 4.994 5.058 64,805 +0.01(+0.28%)
Nov 02, 2012 5.072 5.100 4.930 5.044 73,879 -0.02(-0.42%)
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.