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 (%)
Dec 30, 2011 4.374 4.454 4.336 4.418 261,203 +0.04(+0.99%)
Dec 29, 2011 4.439 4.439 4.258 4.374 203,781 -0.07(-1.47%)
Dec 28, 2011 4.613 4.649 4.432 4.439 206,177 -0.20(-4.22%)
Dec 27, 2011 4.599 4.657 4.591 4.635 94,450 +0.01(+0.31%)
Dec 23, 2011 4.736 4.748 4.599 4.620 170,447 -0.01(-0.16%)
Dec 21, 2011 4.591 4.649 4.555 4.628 146,712 +0.01(+0.31%)
Dec 20, 2011 4.722 4.729 4.584 4.613 167,418 -0.01(-0.16%)
Dec 19, 2011 4.722 4.830 4.570 4.620 404,142 +0.02(+0.47%)
Dec 16, 2011 4.345 4.628 4.273 4.599 355,376 +0.29(+6.72%)
Dec 15, 2011 4.302 4.338 4.200 4.309 287,740 +0.08(+1.88%)
Dec 14, 2011 4.150 4.295 4.150 4.229 249,379 +0.03(+0.69%)
Dec 13, 2011 4.345 4.367 4.171 4.200 424,162 -0.12(-2.85%)
Dec 12, 2011 4.222 4.338 4.200 4.324 262,873 +0.04(+1.02%)
Dec 09, 2011 4.273 4.316 4.215 4.280 221,199 +0.02(+0.51%)
Dec 08, 2011 4.324 4.324 4.186 4.258 362,198 -0.12(-2.81%)
Dec 07, 2011 4.309 4.389 4.229 4.381 217,744 +0.01(+0.33%)
Dec 06, 2011 4.331 4.389 4.215 4.367 296,835 +0.03(+0.67%)
Dec 05, 2011 4.280 4.396 4.251 4.338 195,846 +0.15(+3.63%)
Dec 02, 2011 4.157 4.244 4.128 4.186 362,836 +0.03(+0.70%)
Dec 01, 2011 4.295 4.338 4.121 4.157 425,495 -0.14(-3.20%)
Nov 30, 2011 4.019 4.403 4.019 4.295 1,050,541 +0.43(+11.05%)
Nov 29, 2011 3.990 3.990 3.839 3.867 596,630 -0.09(-2.38%)
Nov 28, 2011 4.012 4.077 3.853 3.961 274,659 +0.04(+0.92%)
Nov 25, 2011 4.027 4.114 3.908 3.925 87,620 -0.15(-3.73%)
Nov 23, 2011 4.193 4.215 3.998 4.077 612,943 -0.17(-3.92%)
Nov 22, 2011 4.186 4.287 4.121 4.244 225,717 +0.04(+1.03%)
Nov 21, 2011 4.150 4.273 4.128 4.200 326,254 -0.03(-0.68%)
Nov 18, 2011 4.244 4.291 4.128 4.229 438,379 +0.01(+0.17%)
Nov 17, 2011 4.280 4.316 4.135 4.222 233,546 -0.09(-2.02%)
Nov 16, 2011 4.164 4.425 4.164 4.309 484,955 +0.12(+2.94%)
Nov 15, 2011 4.135 4.237 4.135 4.186 394,215 +0.01(+0.17%)
Nov 14, 2011 4.164 4.258 4.121 4.179 450,119 +0.00(+0.00%)
Nov 11, 2011 4.128 4.208 4.063 4.179 685,595 +0.12(+3.04%)
Nov 10, 2011 4.273 4.331 4.012 4.056 855,827 -0.18(-4.27%)
Nov 09, 2011 4.432 4.468 4.150 4.237 347,788 -0.30(-6.55%)
Nov 08, 2011 4.649 4.665 4.454 4.534 397,503 -0.11(-2.26%)
Nov 07, 2011 4.787 4.787 4.563 4.639 273,609 -0.17(-3.54%)
Nov 04, 2011 4.780 4.896 4.606 4.809 485,060 -0.12(-2.35%)
Nov 03, 2011 4.954 5.012 4.830 4.925 338,897 +0.02(+0.44%)
Nov 02, 2011 5.012 5.012 4.867 4.903 304,192 -0.06(-1.17%)
Nov 01, 2011 4.823 5.004 4.787 4.961 230,611 -0.02(-0.44%)
Oct 31, 2011 5.113 5.135 4.968 4.983 364,552 -0.19(-3.64%)
Oct 28, 2011 4.997 5.229 4.997 5.171 911,182 +0.13(+2.59%)
Oct 27, 2011 5.178 5.178 4.975 5.040 564,601 +0.09(+1.75%)
Oct 26, 2011 4.997 5.024 4.787 4.954 200,092 -0.03(-0.58%)
Oct 25, 2011 4.990 5.012 4.874 4.983 233,214 -0.05(-1.01%)
Oct 24, 2011 4.867 5.048 4.788 5.033 204,958 +0.18(+3.73%)
Oct 21, 2011 4.917 4.954 4.759 4.852 159,140 +0.06(+1.21%)
Oct 20, 2011 4.765 4.845 4.628 4.794 126,503 +0.04(+0.91%)
Oct 19, 2011 4.939 4.961 4.534 4.751 632,751 -0.22(-4.37%)
Oct 18, 2011 4.794 5.026 4.736 4.968 469,741 +0.07(+1.48%)
Oct 17, 2011 5.055 5.120 4.816 4.896 411,660 -0.37(-7.02%)
Oct 14, 2011 5.077 5.308 5.062 5.265 148,915 +0.26(+5.21%)
Oct 13, 2011 4.816 5.012 4.715 5.004 583,580 -0.34(-6.37%)
Oct 12, 2011 5.287 5.475 5.272 5.345 372,716 +0.14(+2.64%)
Oct 11, 2011 5.120 5.381 5.120 5.207 247,319 -0.01(-0.14%)
Oct 10, 2011 5.149 5.323 4.975 5.214 381,675 -0.07(-1.23%)
Oct 07, 2011 5.381 5.381 5.156 5.279 157,588 -0.06(-1.09%)
Oct 06, 2011 5.374 5.453 5.287 5.337 494,080 -0.07(-1.21%)
Oct 05, 2011 5.012 5.497 4.961 5.403 300,800 +0.38(+7.65%)
Oct 04, 2011 4.823 5.040 4.534 5.019 350,501 +0.14(+2.97%)
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.