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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2014 9.869 10.08 9.431 9.539 189,702 -0.46(-4.59%)
Nov 26, 2014 9.920 9.998 9.998 9.998 318,905 +0.11(+1.09%)
Nov 25, 2014 9.798 10.05 9.798 9.891 346,001 +0.06(+0.58%)
Nov 24, 2014 9.790 9.941 9.704 9.833 349,560 -0.01(-0.15%)
Nov 21, 2014 10.11 10.11 9.754 9.848 215,961 -0.05(-0.51%)
Nov 20, 2014 9.869 10.06 9.575 9.898 365,107 -0.01(-0.07%)
Nov 19, 2014 9.819 9.991 9.604 9.905 403,014 +0.09(+0.88%)
Nov 18, 2014 9.869 10.03 9.726 9.819 392,494 -0.03(-0.29%)
Nov 17, 2014 9.769 10.06 9.747 9.848 655,439 +0.15(+1.55%)
Nov 14, 2014 9.726 9.769 9.632 9.697 338,740 +0.01(+0.07%)
Nov 13, 2014 9.539 9.812 9.454 9.690 333,099 +0.12(+1.28%)
Nov 12, 2014 9.510 9.647 9.431 9.568 804,342 +0.03(+0.30%)
Nov 11, 2014 9.647 9.690 9.525 9.539 380,219 -0.08(-0.82%)
Nov 10, 2014 9.582 9.798 9.532 9.618 950,225 +0.19(+1.98%)
Nov 07, 2014 9.374 9.697 9.374 9.431 569,069 +0.08(+0.84%)
Nov 06, 2014 9.367 9.453 9.309 9.353 636,692 +0.03(+0.31%)
Nov 05, 2014 9.475 9.510 9.259 9.324 322,749 -0.08(-0.84%)
Nov 04, 2014 9.180 9.525 9.180 9.403 542,091 +0.23(+2.50%)
Nov 03, 2014 9.475 9.510 9.030 9.173 569,662 +0.14(+1.59%)
Oct 31, 2014 8.793 9.518 8.599 9.030 1,269,923 +0.59(+6.97%)
Oct 30, 2014 8.111 8.534 8.089 8.441 515,618 +0.34(+4.16%)
Oct 29, 2014 8.111 8.175 7.931 8.104 186,657 -0.01(-0.09%)
Oct 28, 2014 7.752 8.125 7.608 8.111 343,994 +0.40(+5.21%)
Oct 27, 2014 7.895 7.824 7.824 7.709 174,864 -0.11(-1.47%)
Oct 24, 2014 8.025 8.039 7.178 7.824 88,258 -0.23(-2.85%)
Oct 23, 2014 7.738 8.290 7.041 8.053 554,824 +0.09(+1.17%)
Oct 22, 2014 8.204 8.226 7.953 7.960 222,289 -0.20(-2.46%)
Oct 21, 2014 7.903 8.240 7.903 8.161 218,009 +0.26(+3.27%)
Oct 20, 2014 7.522 7.992 7.522 7.903 133,959 +0.39(+5.26%)
Oct 17, 2014 7.379 7.687 6.948 7.508 115,718 +0.14(+1.95%)
Oct 16, 2014 7.156 7.357 7.032 7.364 190,136 +0.11(+1.48%)
Oct 15, 2014 7.170 7.307 6.919 7.257 109,910 +0.04(+0.60%)
Oct 14, 2014 7.056 7.214 6.978 7.214 212,124 +0.16(+2.24%)
Oct 13, 2014 7.120 7.120 6.995 7.056 107,350 -0.07(-1.01%)
Oct 10, 2014 6.987 7.178 6.987 7.127 190,040 -0.01(-0.20%)
Oct 09, 2014 7.142 7.181 7.077 7.142 204,764 +0.00(+0.00%)
Oct 08, 2014 7.221 7.321 7.005 7.142 103,321 -0.11(-1.58%)
Oct 07, 2014 7.271 7.325 7.163 7.257 210,983 -0.05(-0.69%)
Oct 06, 2014 7.156 7.321 6.896 7.307 708,222 +0.14(+1.90%)
Oct 03, 2014 7.077 7.185 6.978 7.170 105,634 +0.11(+1.52%)
Oct 02, 2014 6.898 7.113 6.863 7.063 180,679 +0.17(+2.39%)
Oct 01, 2014 6.905 6.998 6.639 6.898 159,390 -0.10(-1.44%)
Sep 30, 2014 6.848 7.027 6.840 6.998 141,650 +0.17(+2.52%)
Sep 29, 2014 6.761 6.833 6.503 6.826 162,205 -0.01(-0.11%)
Sep 26, 2014 6.740 6.876 6.682 6.833 81,749 +0.08(+1.17%)
Sep 25, 2014 6.962 6.962 6.754 6.754 182,001 -0.18(-2.59%)
Sep 24, 2014 7.120 7.149 6.776 6.934 220,394 -0.19(-2.62%)
Sep 23, 2014 7.149 7.185 7.063 7.120 92,724 +0.02(+0.30%)
Sep 22, 2014 7.350 7.357 7.063 7.099 881,765 -0.27(-3.61%)
Sep 19, 2014 7.293 7.393 7.293 7.364 205,268 +0.06(+0.88%)
Sep 18, 2014 7.206 7.328 7.185 7.300 434,100 +0.11(+1.50%)
Sep 17, 2014 7.242 7.321 7.142 7.192 122,166 +0.02(+0.30%)
Sep 16, 2014 6.998 7.214 6.998 7.170 208,741 +0.09(+1.32%)
Sep 15, 2014 7.135 7.153 7.020 7.077 88,282 -0.09(-1.20%)
Sep 12, 2014 7.163 7.228 7.149 7.163 97,439 -0.01(-0.20%)
Sep 11, 2014 7.178 7.192 7.041 7.178 102,995 -0.02(-0.30%)
Sep 10, 2014 7.228 7.260 7.178 7.199 94,931 -0.04(-0.59%)
Sep 09, 2014 7.228 7.278 7.193 7.242 94,215 -0.02(-0.30%)
Sep 08, 2014 7.249 7.285 7.206 7.264 291,130 +0.03(+0.40%)
Sep 05, 2014 7.249 7.249 7.089 7.235 114,709 +0.01(+0.20%)
Sep 04, 2014 7.084 7.249 7.084 7.221 87,189 +0.11(+1.62%)
Sep 03, 2014 7.127 7.185 7.005 7.106 97,492 +0.02(+0.30%)
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.