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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 5.113 5.135 4.968 4.983 364,552 -0.19(-3.64%)
Oct 28, 2011 4.997 5.229 4.997 5.171 911,182 +0.13(+2.59%)
Oct 27, 2011 5.178 5.178 4.975 5.040 564,601 +0.09(+1.75%)
Oct 26, 2011 4.997 5.024 4.787 4.954 200,092 -0.03(-0.58%)
Oct 25, 2011 4.990 5.012 4.874 4.983 233,214 -0.05(-1.01%)
Oct 24, 2011 4.867 5.048 4.788 5.033 204,958 +0.18(+3.73%)
Oct 21, 2011 4.917 4.954 4.759 4.852 159,140 +0.06(+1.21%)
Oct 20, 2011 4.765 4.845 4.628 4.794 126,503 +0.04(+0.91%)
Oct 19, 2011 4.939 4.961 4.534 4.751 632,751 -0.22(-4.37%)
Oct 18, 2011 4.794 5.026 4.736 4.968 469,741 +0.07(+1.48%)
Oct 17, 2011 5.055 5.120 4.816 4.896 411,660 -0.37(-7.02%)
Oct 14, 2011 5.077 5.308 5.062 5.265 148,915 +0.26(+5.21%)
Oct 13, 2011 4.816 5.012 4.715 5.004 583,580 -0.34(-6.37%)
Oct 12, 2011 5.287 5.475 5.272 5.345 372,716 +0.14(+2.64%)
Oct 11, 2011 5.120 5.381 5.120 5.207 247,319 -0.01(-0.14%)
Oct 10, 2011 5.149 5.323 4.975 5.214 381,675 -0.07(-1.23%)
Oct 07, 2011 5.381 5.381 5.156 5.279 157,588 -0.06(-1.09%)
Oct 06, 2011 5.374 5.453 5.287 5.337 494,080 -0.07(-1.21%)
Oct 05, 2011 5.012 5.497 4.961 5.403 300,800 +0.38(+7.65%)
Oct 04, 2011 4.823 5.040 4.534 5.019 350,501 +0.14(+2.97%)
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.