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

Mercer Intl Inc (NQ: MERC )

9.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
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.