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 (%)
Mar 31, 2017 9.307 9.465 9.188 9.228 79,017 -0.08(-0.85%)
Mar 30, 2017 9.307 9.425 9.228 9.307 140,150 -0.04(-0.42%)
Mar 29, 2017 9.346 9.445 9.110 9.346 136,732 +0.00(+0.00%)
Mar 28, 2017 9.346 9.543 9.307 9.346 288,285 +0.00(+0.00%)
Mar 27, 2017 9.149 9.465 9.070 9.346 198,146 +0.12(+1.28%)
Mar 24, 2017 9.110 9.287 9.031 9.228 189,981 +0.17(+1.87%)
Mar 23, 2017 8.863 9.175 8.863 9.058 315,385 +0.20(+2.20%)
Mar 22, 2017 8.824 8.980 8.785 8.863 142,459 +0.04(+0.44%)
Mar 21, 2017 8.902 8.941 8.629 8.824 215,980 -0.08(-0.88%)
Mar 20, 2017 8.746 9.019 8.668 8.902 201,263 +0.16(+1.79%)
Mar 17, 2017 8.746 8.902 8.707 8.746 427,147 +0.00(+0.00%)
Mar 16, 2017 8.902 8.941 8.668 8.746 317,168 -0.12(-1.32%)
Mar 15, 2017 8.785 8.980 8.746 8.863 368,813 +0.04(+0.44%)
Mar 14, 2017 8.902 9.019 8.785 8.824 138,071 -0.12(-1.31%)
Mar 13, 2017 8.824 9.019 8.765 8.941 265,124 +0.16(+1.78%)
Mar 10, 2017 8.980 9.136 8.746 8.785 293,120 -0.16(-1.75%)
Mar 09, 2017 9.136 9.215 8.941 8.941 179,434 -0.23(-2.55%)
Mar 08, 2017 9.254 9.371 9.078 9.175 563,834 -0.08(-0.84%)
Mar 07, 2017 9.175 9.332 9.058 9.254 254,135 +0.08(+0.85%)
Mar 06, 2017 9.410 9.410 9.058 9.175 315,890 -0.31(-3.29%)
Mar 03, 2017 9.488 9.644 9.293 9.488 242,853 +0.04(+0.41%)
Mar 02, 2017 9.527 9.644 9.449 9.449 185,742 -0.12(-1.22%)
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.