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

Mercer Intl Inc (NQ: MERC )

10.28 +0.05 (+0.49%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 6.334 6.387 6.265 6.334 135,535 +0.02(+0.24%)
Aug 30, 2016 6.295 6.440 6.273 6.318 128,839 +0.02(+0.36%)
Aug 29, 2016 6.387 6.440 6.288 6.295 147,046 -0.10(-1.55%)
Aug 26, 2016 6.463 6.532 6.311 6.395 158,283 -0.07(-1.06%)
Aug 25, 2016 6.288 6.547 6.204 6.463 164,066 +0.16(+2.54%)
Aug 24, 2016 6.349 6.417 6.242 6.303 116,550 -0.09(-1.43%)
Aug 23, 2016 6.410 6.433 6.280 6.395 139,000 +0.13(+2.07%)
Aug 22, 2016 6.326 6.326 6.196 6.265 145,043 -0.10(-1.56%)
Aug 19, 2016 6.288 6.417 6.219 6.364 194,544 +0.04(+0.60%)
Aug 18, 2016 6.181 6.349 6.158 6.326 125,032 +0.14(+2.22%)
Aug 17, 2016 6.189 6.250 6.116 6.189 119,399 -0.01(-0.12%)
Aug 16, 2016 6.227 6.417 6.151 6.196 168,172 -0.05(-0.73%)
Aug 15, 2016 6.204 6.402 6.204 6.242 88,791 +0.02(+0.24%)
Aug 12, 2016 6.334 6.547 6.120 6.227 154,546 -0.09(-1.45%)
Aug 11, 2016 6.196 6.536 6.120 6.318 394,645 +0.12(+1.97%)
Aug 10, 2016 6.174 6.250 6.074 6.196 211,505 +0.03(+0.49%)
Aug 09, 2016 6.227 6.379 6.129 6.166 128,994 -0.08(-1.22%)
Aug 08, 2016 6.029 6.280 6.029 6.242 227,994 +0.21(+3.54%)
Aug 05, 2016 6.174 6.280 6.021 6.029 128,552 -0.15(-2.47%)
Aug 04, 2016 6.151 6.242 5.983 6.181 189,553 +0.02(+0.37%)
Aug 03, 2016 6.029 6.174 5.899 6.158 273,509 +0.11(+1.89%)
Aug 02, 2016 6.174 6.349 5.975 6.044 278,237 -0.14(-2.34%)
Aug 01, 2016 6.044 6.311 5.914 6.189 291,902 +0.18(+2.92%)
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%)
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.