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

Mercer Intl Inc (NQ: MERC )

10.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 29, 2016 5.876 6.235 5.358 6.013 362,761 -0.17(-2.71%)
Jul 28, 2016 6.196 6.250 6.120 6.181 185,747 -0.03(-0.49%)
Jul 27, 2016 6.219 6.356 6.143 6.212 171,528 -0.02(-0.37%)
Jul 26, 2016 6.189 6.295 6.120 6.235 160,772 +0.07(+1.11%)
Jul 25, 2016 6.212 6.280 6.082 6.166 154,496 -0.08(-1.22%)
Jul 22, 2016 6.174 6.295 6.059 6.242 234,610 +0.06(+0.99%)
Jul 21, 2016 6.204 6.341 6.174 6.181 140,442 -0.04(-0.61%)
Jul 20, 2016 6.311 6.372 6.219 6.219 262,098 -0.11(-1.69%)
Jul 19, 2016 6.410 6.494 6.219 6.326 196,793 -0.12(-1.89%)
Jul 18, 2016 6.577 6.577 6.318 6.448 274,793 -0.14(-2.08%)
Jul 15, 2016 6.494 6.692 6.478 6.585 398,640 +0.10(+1.53%)
Jul 14, 2016 6.532 6.577 6.486 6.486 80,209 -0.02(-0.23%)
Jul 13, 2016 6.456 6.532 6.387 6.501 142,376 +0.05(+0.83%)
Jul 12, 2016 6.318 6.490 6.318 6.448 173,097 +0.16(+2.55%)
Jul 11, 2016 6.097 6.341 5.953 6.288 504,679 +0.06(+0.98%)
Jul 08, 2016 6.204 6.334 6.174 6.227 205,042 +0.05(+0.86%)
Jul 07, 2016 6.174 6.364 6.135 6.174 106,606 +0.08(+1.38%)
Jul 05, 2016 6.181 6.212 6.067 6.090 139,728 -0.15(-2.44%)
Jul 01, 2016 6.052 6.242 6.242 6.242 184,474 +0.16(+2.63%)
Jun 30, 2016 5.960 6.128 5.899 6.082 126,052 +0.15(+2.57%)
Jun 29, 2016 5.937 5.953 5.792 5.930 247,829 +0.08(+1.30%)
Jun 28, 2016 5.930 6.021 5.754 5.853 317,498 -0.02(-0.26%)
Jun 27, 2016 5.808 5.884 5.655 5.869 421,406 -0.02(-0.26%)
Jun 24, 2016 5.968 6.174 5.693 5.884 406,400 -0.31(-5.04%)
Jun 23, 2016 6.135 6.273 6.105 6.196 233,125 +0.12(+1.94%)
Jun 22, 2016 6.056 6.144 6.011 6.078 177,250 +0.03(+0.50%)
Jun 21, 2016 6.183 6.183 5.913 6.048 263,155 -0.11(-1.83%)
Jun 20, 2016 6.191 6.274 6.131 6.161 120,374 +0.03(+0.49%)
Jun 17, 2016 6.108 6.326 6.011 6.131 296,627 -0.01(-0.12%)
Jun 16, 2016 6.063 6.168 5.973 6.138 295,570 +0.04(+0.62%)
Jun 15, 2016 6.131 6.282 6.011 6.101 319,217 +0.02(+0.37%)
Jun 14, 2016 6.334 6.356 6.048 6.078 234,752 -0.26(-4.03%)
Jun 13, 2016 6.649 6.649 6.326 6.334 281,812 -0.35(-5.28%)
Jun 10, 2016 6.754 6.822 6.754 6.687 166,406 -0.14(-1.98%)
Jun 09, 2016 6.957 7.002 6.822 6.822 156,121 -0.18(-2.58%)
Jun 08, 2016 7.032 7.047 6.800 7.002 156,241 -0.02(-0.32%)
Jun 07, 2016 7.070 7.160 6.995 7.025 142,539 -0.05(-0.64%)
Jun 06, 2016 6.882 7.070 6.762 7.070 463,111 +0.22(+3.18%)
Jun 03, 2016 6.762 6.965 6.627 6.852 381,117 +0.10(+1.45%)
Jun 02, 2016 6.747 6.860 6.533 6.754 290,021 -0.02(-0.22%)
Jun 01, 2016 6.747 6.837 6.537 6.769 313,018 +0.00(+0.00%)
May 31, 2016 6.815 6.905 6.499 6.769 472,794 -0.08(-1.21%)
May 27, 2016 6.762 6.852 6.852 6.852 295,608 +0.14(+2.01%)
May 26, 2016 6.769 6.927 6.664 6.717 331,161 +0.01(+0.11%)
May 25, 2016 6.582 6.747 6.567 6.709 250,048 +0.14(+2.17%)
May 24, 2016 6.664 6.698 6.514 6.567 258,064 -0.08(-1.24%)
May 23, 2016 6.709 6.867 6.627 6.649 193,997 -0.05(-0.67%)
May 20, 2016 6.702 6.905 6.454 6.694 235,813 +0.01(+0.11%)
May 19, 2016 6.266 6.739 6.198 6.687 394,186 +0.36(+5.70%)
May 18, 2016 6.386 6.454 6.236 6.326 293,315 -0.11(-1.64%)
May 17, 2016 6.469 6.604 6.343 6.431 121,263 -0.05(-0.81%)
May 16, 2016 6.461 6.627 6.450 6.484 220,438 +0.08(+1.17%)
May 13, 2016 6.379 6.499 6.277 6.409 280,696 -0.01(-0.12%)
May 12, 2016 6.582 6.634 6.349 6.416 157,466 -0.15(-2.29%)
May 11, 2016 6.582 6.717 6.507 6.567 137,675 -0.07(-1.02%)
May 10, 2016 6.687 6.845 6.514 6.634 246,131 -0.05(-0.67%)
May 09, 2016 6.567 6.724 6.319 6.679 228,995 +0.12(+1.83%)
May 06, 2016 6.416 6.634 6.341 6.559 275,151 +0.10(+1.51%)
May 05, 2016 6.431 6.461 6.311 6.461 317,230 +0.06(+0.94%)
May 04, 2016 6.236 6.446 6.221 6.401 248,792 +0.05(+0.71%)
May 03, 2016 6.394 6.507 6.191 6.356 312,421 -0.08(-1.28%)
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.