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

Mercer Intl Inc (NQ: MERC )

10.26 +0.03 (+0.29%)
Streaming Delayed Price Updated: 12:08 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 (%)
Mar 31, 2016 6.815 7.145 6.718 7.100 395,720 +0.32(+4.65%)
Mar 30, 2016 6.890 6.935 6.777 6.785 169,969 -0.10(-1.42%)
Mar 29, 2016 6.492 6.912 6.469 6.882 263,814 +0.34(+5.17%)
Mar 28, 2016 6.522 6.747 6.364 6.544 238,094 +0.08(+1.28%)
Mar 24, 2016 6.153 6.461 6.461 6.461 223,603 +0.25(+3.99%)
Mar 23, 2016 6.416 6.416 6.146 6.213 192,467 -0.22(-3.44%)
Mar 22, 2016 6.613 6.613 6.279 6.435 442,962 -0.18(-2.69%)
Mar 21, 2016 6.554 6.680 6.457 6.613 308,325 -0.02(-0.34%)
Mar 18, 2016 6.472 6.687 6.450 6.635 540,840 +0.14(+2.17%)
Mar 17, 2016 6.317 6.539 6.302 6.494 200,261 +0.18(+2.82%)
Mar 16, 2016 6.146 6.354 6.146 6.317 172,484 +0.16(+2.53%)
Mar 15, 2016 6.331 6.331 6.064 6.161 196,309 -0.24(-3.71%)
Mar 14, 2016 6.435 6.572 6.294 6.398 143,128 -0.13(-2.04%)
Mar 11, 2016 6.250 6.591 6.250 6.532 165,314 +0.35(+5.64%)
Mar 10, 2016 6.443 6.502 6.079 6.183 240,848 -0.29(-4.47%)
Mar 09, 2016 6.561 6.650 6.368 6.472 129,393 -0.12(-1.80%)
Mar 08, 2016 6.606 6.632 6.524 6.591 401,843 -0.04(-0.67%)
Mar 07, 2016 6.554 6.739 6.539 6.635 356,878 +0.05(+0.79%)
Mar 04, 2016 6.672 6.747 6.532 6.583 299,524 -0.09(-1.33%)
Mar 03, 2016 6.539 6.695 6.532 6.672 493,935 +0.13(+1.93%)
Mar 02, 2016 6.480 6.608 6.384 6.546 398,699 -0.01(-0.23%)
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.