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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2011 6.120 6.322 5.949 6.192 276,439 +0.07(+1.18%)
Jan 28, 2011 6.228 6.301 6.054 6.120 189,022 -0.13(-2.09%)
Jan 27, 2011 6.257 6.330 6.156 6.250 312,233 +0.01(+0.12%)
Jan 26, 2011 6.149 6.330 6.091 6.243 256,611 +0.11(+1.77%)
Jan 25, 2011 6.047 6.134 5.873 6.134 363,885 +0.07(+1.19%)
Jan 24, 2011 5.837 6.062 5.801 6.062 319,281 +0.20(+3.46%)
Jan 21, 2011 5.569 5.895 5.439 5.859 611,575 +0.31(+5.61%)
Jan 20, 2011 6.033 6.091 5.461 5.547 1,022,535 -0.52(-8.59%)
Jan 19, 2011 6.178 6.272 6.047 6.069 336,556 -0.13(-2.16%)
Jan 18, 2011 6.112 6.221 6.112 6.203 602,757 +0.05(+0.76%)
Jan 14, 2011 6.127 6.192 6.069 6.156 173,439 +0.05(+0.83%)
Jan 13, 2011 6.134 6.272 6.025 6.105 291,869 -0.01(-0.24%)
Jan 12, 2011 6.127 6.272 6.076 6.120 297,602 +0.05(+0.84%)
Jan 11, 2011 6.149 6.337 6.054 6.069 550,043 +0.06(+0.96%)
Jan 10, 2011 5.924 6.170 5.903 6.011 776,318 +0.14(+2.34%)
Jan 07, 2011 5.591 5.931 5.547 5.873 919,939 +0.33(+5.87%)
Jan 06, 2011 5.540 5.649 5.440 5.547 221,743 -0.01(-0.26%)
Jan 05, 2011 5.555 5.576 5.395 5.562 347,095 -0.02(-0.39%)
Jan 04, 2011 5.678 5.729 5.511 5.584 291,503 -0.10(-1.78%)
Jan 03, 2011 5.620 5.772 5.620 5.685 319,651 +0.07(+1.29%)
Dec 31, 2010 5.721 5.721 5.613 5.613 158,369 -0.11(-1.90%)
Dec 30, 2010 5.779 5.830 5.700 5.721 169,526 -0.04(-0.63%)
Dec 29, 2010 5.765 5.765 5.671 5.757 257,432 +0.07(+1.15%)
Dec 28, 2010 5.786 5.786 5.678 5.692 261,899 -0.01(-0.13%)
Dec 27, 2010 5.613 5.830 5.613 5.700 376,793 +0.17(+3.15%)
Dec 23, 2010 5.605 5.642 5.504 5.526 281,578 -0.01(-0.26%)
Dec 22, 2010 5.461 5.634 5.395 5.540 1,265,324 +0.33(+6.25%)
Dec 21, 2010 5.040 5.265 5.004 5.214 571,285 +0.21(+4.20%)
Dec 20, 2010 4.845 5.033 4.809 5.004 226,885 +0.19(+3.91%)
Dec 17, 2010 4.997 4.997 4.816 4.816 120,854 -0.16(-3.20%)
Dec 16, 2010 4.744 4.990 4.744 4.975 322,262 +0.20(+4.25%)
Dec 15, 2010 4.946 5.142 4.751 4.773 488,395 -0.20(-4.08%)
Dec 14, 2010 4.954 5.026 4.896 4.975 703,635 +0.05(+1.03%)
Dec 13, 2010 4.896 5.026 4.816 4.925 862,411 +0.01(+0.15%)
Dec 10, 2010 4.925 4.961 4.867 4.917 796,336 +0.01(+0.15%)
Dec 09, 2010 4.932 4.961 4.896 4.910 437,018 -0.00(-0.03%)
Dec 08, 2010 5.026 5.062 4.881 4.912 180,848 -0.11(-2.14%)
Dec 07, 2010 5.135 5.142 4.961 5.019 249,604 -0.07(-1.42%)
Dec 06, 2010 5.214 5.214 5.012 5.091 425,533 -0.04(-0.71%)
Dec 03, 2010 5.265 5.272 5.106 5.127 1,952,336 -0.09(-1.67%)
Dec 02, 2010 5.135 5.337 5.069 5.214 1,037,197 +0.12(+2.27%)
Dec 01, 2010 5.062 5.222 5.041 5.098 769,395 +0.10(+2.03%)
Nov 30, 2010 5.004 5.069 4.859 4.997 228,208 -0.04(-0.86%)
Nov 29, 2010 4.990 5.106 4.990 5.040 391,179 +0.05(+1.02%)
Nov 26, 2010 4.917 5.106 4.917 4.990 189,950 +0.01(+0.29%)
Nov 24, 2010 4.664 4.975 4.975 4.975 1,047,634 +0.37(+8.02%)
Nov 23, 2010 4.541 4.635 4.526 4.606 187,775 +0.03(+0.63%)
Nov 22, 2010 4.432 4.722 4.432 4.577 147,459 +0.14(+3.27%)
Nov 19, 2010 4.584 4.606 4.381 4.432 378,188 -0.18(-3.92%)
Nov 18, 2010 4.541 4.649 4.526 4.613 389,511 +0.14(+3.07%)
Nov 17, 2010 4.591 4.591 4.447 4.476 271,082 -0.12(-2.52%)
Nov 16, 2010 4.512 4.620 4.447 4.591 292,792 +0.06(+1.28%)
Nov 15, 2010 4.642 4.794 4.526 4.534 496,003 -0.10(-2.19%)
Nov 12, 2010 4.859 4.896 4.599 4.635 386,487 -0.25(-5.04%)
Nov 11, 2010 4.823 5.004 4.794 4.881 640,556 -0.00(-0.04%)
Nov 10, 2010 4.888 4.954 4.780 4.883 447,216 -0.01(-0.26%)
Nov 09, 2010 5.004 5.048 4.888 4.896 492,463 -0.06(-1.17%)
Nov 08, 2010 4.809 5.069 4.707 4.954 917,107 +0.20(+4.11%)
Nov 05, 2010 4.620 4.780 4.606 4.758 594,597 +0.13(+2.82%)
Nov 04, 2010 4.468 4.693 4.360 4.628 845,098 +0.20(+4.41%)
Nov 03, 2010 4.229 4.439 4.193 4.432 1,356,898 +0.06(+1.32%)
Nov 02, 2010 4.345 4.664 4.331 4.374 2,407,757 +0.46(+11.65%)
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.