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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2012 4.975 5.048 4.830 5.026 128,331 +0.04(+0.87%)
Nov 29, 2012 4.954 4.997 4.852 4.983 51,382 +0.03(+0.58%)
Nov 28, 2012 4.925 4.961 4.715 4.954 83,972 +0.00(+0.00%)
Nov 27, 2012 4.830 4.986 4.785 4.954 31,577 +0.15(+3.17%)
Nov 26, 2012 4.896 4.932 4.780 4.802 88,216 -0.14(-2.79%)
Nov 23, 2012 4.910 5.048 4.686 4.939 52,212 +0.05(+1.04%)
Nov 21, 2012 4.678 4.925 4.628 4.888 148,368 +0.21(+4.49%)
Nov 20, 2012 4.563 4.715 4.497 4.678 180,480 +0.10(+2.22%)
Nov 19, 2012 4.693 4.715 4.476 4.577 1,605,507 -0.12(-2.62%)
Nov 16, 2012 4.722 4.874 4.664 4.700 71,985 -0.05(-1.07%)
Nov 15, 2012 4.845 4.845 4.657 4.751 80,672 -0.13(-2.67%)
Nov 14, 2012 4.983 4.983 4.809 4.881 83,883 -0.07(-1.32%)
Nov 13, 2012 4.939 4.975 4.859 4.946 64,198 -0.09(-1.87%)
Nov 12, 2012 5.091 5.135 4.932 5.040 77,975 -0.04(-0.71%)
Nov 09, 2012 5.156 5.243 5.069 5.077 48,400 -0.05(-0.99%)
Nov 08, 2012 5.142 5.164 5.091 5.127 49,781 -0.04(-0.83%)
Nov 07, 2012 5.156 5.171 5.026 5.171 89,416 -0.01(-0.15%)
Nov 06, 2012 5.200 5.251 5.098 5.178 25,575 +0.01(+0.28%)
Nov 05, 2012 5.178 5.200 5.098 5.164 63,477 +0.01(+0.28%)
Nov 02, 2012 5.178 5.207 5.033 5.149 72,365 -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.