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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 30, 2012 5.835 5.846 5.713 5.735 199,074 -0.06(-1.11%)
Mar 29, 2012 5.627 5.814 5.563 5.800 228,562 +0.18(+3.19%)
Mar 28, 2012 5.498 5.670 5.290 5.620 423,252 +0.09(+1.56%)
Mar 27, 2012 5.563 5.642 5.512 5.534 162,017 -0.03(-0.52%)
Mar 26, 2012 5.469 5.627 5.455 5.563 139,896 +0.12(+2.24%)
Mar 23, 2012 5.283 5.448 5.218 5.441 229,717 +0.16(+2.99%)
Mar 22, 2012 5.484 5.504 5.268 5.283 194,817 -0.27(-4.91%)
Mar 21, 2012 5.541 5.627 5.469 5.556 172,388 +0.02(+0.39%)
Mar 20, 2012 5.663 5.699 5.498 5.534 198,013 -0.16(-2.77%)
Mar 19, 2012 5.584 5.699 5.498 5.692 137,087 +0.12(+2.19%)
Mar 16, 2012 5.656 5.691 5.498 5.570 252,084 -0.08(-1.40%)
Mar 15, 2012 5.627 5.688 5.534 5.649 121,997 +0.02(+0.38%)
Mar 14, 2012 5.728 5.728 5.563 5.627 72,304 -0.09(-1.51%)
Mar 13, 2012 5.491 5.735 5.482 5.713 320,531 +0.25(+4.60%)
Mar 12, 2012 5.599 5.620 5.362 5.462 330,053 -0.17(-2.93%)
Mar 09, 2012 5.649 5.742 5.591 5.627 241,402 -0.02(-0.38%)
Mar 08, 2012 5.591 5.685 5.512 5.649 163,430 +0.09(+1.55%)
Mar 07, 2012 5.484 5.656 5.477 5.563 220,374 +0.10(+1.84%)
Mar 06, 2012 5.706 5.756 5.448 5.462 353,335 -0.33(-5.70%)
Mar 05, 2012 5.828 5.861 5.742 5.792 223,474 -0.08(-1.34%)
Mar 02, 2012 6.008 6.079 5.807 5.871 141,908 -0.14(-2.39%)
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.