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

Mercer Intl Inc (NQ: MERC )

10.19 +0.06 (+0.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 1, 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 (%)
Apr 28, 2017 9.346 10.02 9.346 9.622 347,444 -0.28(-2.79%)
Apr 27, 2017 9.819 10.02 9.780 9.898 220,505 +0.08(+0.80%)
Apr 26, 2017 9.780 9.898 9.583 9.819 290,759 +0.08(+0.81%)
Apr 25, 2017 9.386 9.898 9.386 9.741 421,467 +0.43(+4.66%)
Apr 24, 2017 9.346 9.504 9.228 9.307 274,342 +0.12(+1.29%)
Apr 21, 2017 9.267 9.445 9.149 9.188 257,782 -0.04(-0.43%)
Apr 20, 2017 9.267 9.425 9.110 9.228 218,829 +0.08(+0.86%)
Apr 19, 2017 9.307 9.386 9.070 9.149 178,602 -0.08(-0.85%)
Apr 18, 2017 9.110 9.405 9.070 9.228 193,011 +0.16(+1.74%)
Apr 17, 2017 9.110 9.129 8.991 9.070 217,669 +0.04(+0.44%)
Apr 13, 2017 9.149 9.188 8.912 9.031 386,079 -0.12(-1.29%)
Apr 12, 2017 9.188 9.307 9.070 9.149 164,940 -0.04(-0.43%)
Apr 11, 2017 9.070 9.346 9.070 9.188 187,310 +0.12(+1.30%)
Apr 10, 2017 9.031 9.307 9.031 9.070 245,603 +0.04(+0.44%)
Apr 07, 2017 9.228 9.228 9.011 9.031 114,031 -0.20(-2.14%)
Apr 06, 2017 8.991 9.307 8.991 9.228 187,534 +0.28(+3.08%)
Apr 05, 2017 9.228 9.307 8.912 8.952 181,871 -0.24(-2.58%)
Apr 04, 2017 9.149 9.366 9.149 9.188 169,504 +0.04(+0.43%)
Apr 03, 2017 9.188 9.465 9.070 9.149 722,984 -0.08(-0.85%)
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%)
Mar 01, 2017 9.488 9.644 9.410 9.566 230,341 +0.16(+1.66%)
Feb 28, 2017 9.449 9.644 9.371 9.410 314,251 -0.12(-1.23%)
Feb 27, 2017 9.449 9.761 9.332 9.527 336,678 +0.04(+0.41%)
Feb 24, 2017 9.371 9.527 9.215 9.488 511,388 +0.12(+1.25%)
Feb 23, 2017 9.605 10.03 9.215 9.371 667,857 -0.20(-2.04%)
Feb 22, 2017 9.839 10.03 9.410 9.566 355,524 -0.27(-2.78%)
Feb 21, 2017 9.839 9.917 9.761 9.839 314,920 +0.08(+0.80%)
Feb 17, 2017 9.761 9.761 9.761 0 +0.16(+1.63%)
Feb 16, 2017 9.722 9.820 9.605 9.605 269,980 -0.16(-1.60%)
Feb 15, 2017 9.839 9.878 9.585 9.761 313,431 -0.12(-1.19%)
Feb 14, 2017 9.839 10.03 9.761 9.878 303,238 -0.04(-0.39%)
Feb 13, 2017 9.956 9.995 9.800 9.917 407,876 +0.12(+1.20%)
Feb 10, 2017 10.11 10.13 9.722 9.800 333,483 +0.12(+1.21%)
Feb 09, 2017 9.761 9.761 9.624 9.683 238,728 -0.08(-0.80%)
Feb 08, 2017 9.683 9.761 9.410 9.761 225,507 +0.16(+1.63%)
Feb 07, 2017 9.644 9.683 9.488 9.605 128,832 -0.08(-0.81%)
Feb 06, 2017 9.761 9.878 9.488 9.683 207,963 -0.08(-0.80%)
Feb 03, 2017 9.683 9.800 9.605 9.761 224,412 +0.20(+2.04%)
Feb 02, 2017 9.683 9.683 9.410 9.566 348,221 +0.04(+0.41%)
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.