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 28, 2013 4.938 4.988 4.809 4.960 84,293 +0.01(+0.29%)
Mar 27, 2013 4.974 4.974 4.852 4.945 32,336 -0.05(-1.01%)
Mar 26, 2013 5.053 5.053 4.917 4.996 93,307 -0.07(-1.42%)
Mar 25, 2013 5.032 5.126 4.967 5.067 32,647 +0.02(+0.43%)
Mar 22, 2013 5.132 5.175 5.024 5.046 50,670 -0.05(-0.99%)
Mar 21, 2013 5.017 5.111 4.981 5.096 100,430 +0.05(+1.00%)
Mar 20, 2013 4.924 5.053 4.870 5.046 57,361 +0.11(+2.18%)
Mar 19, 2013 4.953 4.981 4.845 4.938 67,418 -0.05(-1.01%)
Mar 18, 2013 4.902 5.024 4.895 4.988 21,523 +0.06(+1.16%)
Mar 15, 2013 5.039 5.039 4.917 4.931 60,828 -0.13(-2.55%)
Mar 14, 2013 5.096 5.096 4.988 5.060 34,072 -0.01(-0.28%)
Mar 13, 2013 5.010 5.103 4.988 5.075 37,898 +0.04(+0.86%)
Mar 12, 2013 5.132 5.132 4.981 5.032 67,914 -0.14(-2.64%)
Mar 11, 2013 5.218 5.233 5.089 5.168 37,570 -0.07(-1.37%)
Mar 08, 2013 5.168 5.268 5.082 5.240 56,546 +0.07(+1.39%)
Mar 07, 2013 5.111 5.204 5.075 5.168 41,216 +0.07(+1.41%)
Mar 06, 2013 5.118 5.118 4.953 5.096 106,726 -0.04(-0.84%)
Mar 05, 2013 5.125 5.168 5.072 5.139 27,205 +0.01(+0.28%)
Mar 04, 2013 5.067 5.146 4.988 5.125 57,947 +0.04(+0.85%)
Mar 01, 2013 5.175 5.233 5.053 5.082 91,344 -0.14(-2.61%)
Feb 28, 2013 5.075 5.240 5.032 5.218 78,765 +0.14(+2.83%)
Feb 27, 2013 5.075 5.204 5.010 5.075 126,051 -0.01(-0.28%)
Feb 26, 2013 5.075 5.111 4.996 5.089 104,192 +0.00(+0.00%)
Feb 25, 2013 5.096 5.111 4.967 5.089 136,322 -0.02(-0.42%)
Feb 22, 2013 5.247 5.312 5.067 5.111 176,258 -0.11(-2.20%)
Feb 21, 2013 5.161 5.261 5.114 5.225 221,337 +0.09(+1.82%)
Feb 20, 2013 5.132 5.168 5.060 5.132 499,449 +0.00(+0.00%)
Feb 19, 2013 5.132 5.161 5.032 5.132 80,232 +0.02(+0.42%)
Feb 15, 2013 5.103 5.139 5.024 5.111 62,910 +0.00(+0.00%)
Feb 14, 2013 5.089 5.214 4.945 5.111 95,646 -0.05(-0.97%)
Feb 13, 2013 5.161 5.211 5.039 5.161 78,021 +0.01(+0.28%)
Feb 12, 2013 5.089 5.182 5.053 5.146 26,806 +0.06(+1.27%)
Feb 11, 2013 5.204 5.233 5.060 5.082 63,903 -0.09(-1.80%)
Feb 08, 2013 4.938 5.261 4.938 5.175 111,095 +0.24(+4.80%)
Feb 07, 2013 5.017 5.032 4.902 4.938 45,472 -0.10(-1.99%)
Feb 06, 2013 5.024 5.103 5.003 5.039 84,112 +0.03(+0.57%)
Feb 04, 2013 4.996 5.096 4.996 5.010 58,096 +0.01(+0.14%)
Feb 01, 2013 5.060 5.067 4.859 5.003 240,169 -0.01(-0.29%)
Jan 31, 2013 4.981 5.103 4.938 5.017 55,490 +0.04(+0.72%)
Jan 30, 2013 5.096 5.096 4.931 4.981 82,430 -0.10(-1.98%)
Jan 29, 2013 4.960 5.197 4.938 5.082 195,497 +0.11(+2.16%)
Jan 28, 2013 5.039 5.053 4.874 4.974 80,342 -0.06(-1.14%)
Jan 25, 2013 4.960 5.089 4.924 5.032 148,066 -0.06(-1.27%)
Jan 24, 2013 4.938 5.125 4.888 5.096 244,411 +0.17(+3.50%)
Jan 23, 2013 4.838 4.924 4.809 4.924 362,776 +0.11(+2.39%)
Jan 22, 2013 4.945 4.945 4.701 4.809 150,488 -0.11(-2.19%)
Jan 18, 2013 4.845 4.931 4.773 4.917 199,039 +0.10(+2.09%)
Jan 17, 2013 4.758 4.895 4.758 4.816 82,769 +0.08(+1.67%)
Jan 16, 2013 4.788 4.822 4.665 4.737 205,655 -0.06(-1.35%)
Jan 15, 2013 4.737 4.831 4.716 4.802 121,133 +0.03(+0.60%)
Jan 14, 2013 4.910 4.910 4.737 4.773 70,191 -0.16(-3.20%)
Jan 11, 2013 4.945 4.981 4.816 4.931 52,358 +0.01(+0.29%)
Jan 10, 2013 5.003 5.003 4.788 4.917 503,839 -0.09(-1.86%)
Jan 09, 2013 4.996 5.039 4.888 5.010 102,122 +0.05(+1.01%)
Jan 08, 2013 5.161 5.168 4.960 4.960 82,675 -0.24(-4.56%)
Jan 07, 2013 5.233 5.304 5.139 5.197 50,737 -0.09(-1.63%)
Jan 04, 2013 5.319 5.347 5.225 5.283 130,678 +0.01(+0.14%)
Jan 03, 2013 5.326 5.326 5.204 5.276 96,301 -0.04(-0.81%)
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.