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 (%)
Apr 29, 2011 9.125 9.161 8.777 8.814 657,821 -0.31(-3.41%)
Apr 28, 2011 9.270 9.386 8.987 9.125 423,200 -0.14(-1.49%)
Apr 27, 2011 9.603 9.639 9.219 9.263 467,427 -0.35(-3.69%)
Apr 26, 2011 9.567 9.712 9.415 9.618 290,526 +0.16(+1.68%)
Apr 25, 2011 9.762 10.05 9.422 9.458 475,973 -0.09(-0.99%)
Apr 21, 2011 9.422 9.690 9.400 9.552 412,627 +0.14(+1.54%)
Apr 20, 2011 9.516 9.668 9.335 9.407 759,112 +0.09(+0.93%)
Apr 19, 2011 9.813 9.980 9.248 9.321 1,042,418 -0.44(-4.53%)
Apr 18, 2011 9.646 9.900 9.516 9.762 444,776 -0.14(-1.46%)
Apr 15, 2011 9.958 10.13 9.813 9.907 459,561 -0.03(-0.29%)
Apr 14, 2011 9.835 9.979 9.654 9.936 380,342 +0.01(+0.07%)
Apr 13, 2011 9.683 10.13 9.683 9.929 557,441 +0.35(+3.63%)
Apr 12, 2011 9.864 9.864 9.429 9.581 744,014 -0.41(-4.06%)
Apr 11, 2011 10.70 10.82 9.893 9.987 625,160 -0.60(-5.68%)
Apr 08, 2011 10.85 10.86 10.49 10.59 427,186 -0.18(-1.68%)
Apr 07, 2011 10.81 10.86 10.41 10.77 406,468 +0.01(+0.07%)
Apr 06, 2011 10.91 11.06 10.38 10.76 992,725 -0.01(-0.13%)
Apr 05, 2011 10.58 11.00 10.57 10.78 1,118,393 +0.29(+2.76%)
Apr 04, 2011 9.914 10.82 9.777 10.49 2,099,373 +0.62(+6.31%)
Apr 01, 2011 9.922 9.922 9.813 9.864 296,953 +0.05(+0.52%)
Mar 31, 2011 9.726 9.860 9.690 9.813 302,257 +0.07(+0.74%)
Mar 30, 2011 9.741 10.07 9.690 9.741 640,851 -0.18(-1.82%)
Mar 29, 2011 9.646 9.922 9.400 9.922 507,394 +0.25(+2.62%)
Mar 28, 2011 10.11 10.13 9.523 9.668 615,735 -0.38(-3.82%)
Mar 25, 2011 10.07 10.18 9.994 10.05 468,740 +0.06(+0.58%)
Mar 24, 2011 9.770 10.09 9.596 9.994 553,830 +0.30(+3.06%)
Mar 23, 2011 9.625 9.929 9.509 9.697 284,806 +0.04(+0.37%)
Mar 22, 2011 9.748 9.885 9.618 9.661 466,490 -0.03(-0.30%)
Mar 21, 2011 9.523 9.770 9.154 9.690 448,387 +0.62(+6.87%)
Mar 18, 2011 9.161 9.357 9.038 9.067 646,937 +0.06(+0.64%)
Mar 17, 2011 8.967 9.212 8.967 9.009 384,403 +0.06(+0.65%)
Mar 16, 2011 8.973 9.328 8.872 8.951 527,332 -0.03(-0.32%)
Mar 15, 2011 8.705 9.009 8.198 8.980 963,104 -0.04(-0.48%)
Mar 14, 2011 8.958 9.074 8.763 9.024 531,135 -0.25(-2.73%)
Mar 11, 2011 8.951 9.321 8.705 9.277 726,254 +0.14(+1.59%)
Mar 10, 2011 9.502 9.502 8.995 9.132 1,593,302 -0.55(-5.68%)
Mar 09, 2011 10.09 10.09 9.661 9.683 576,959 -0.43(-4.23%)
Mar 08, 2011 10.04 10.34 9.733 10.11 738,353 +0.20(+2.05%)
Mar 07, 2011 10.18 10.24 9.704 9.907 681,353 -0.27(-2.63%)
Mar 04, 2011 10.15 10.33 10.01 10.18 899,452 +0.01(+0.07%)
Mar 03, 2011 10.00 10.65 9.965 10.17 1,252,031 +0.28(+2.78%)
Mar 02, 2011 9.675 9.980 9.509 9.893 794,925 -0.14(-1.44%)
Mar 01, 2011 10.25 10.28 9.958 10.04 1,085,778 -0.01(-0.07%)
Feb 28, 2011 10.14 10.39 9.871 10.04 914,114 +0.18(+1.84%)
Feb 25, 2011 9.813 10.10 9.719 9.864 848,428 +0.44(+4.69%)
Feb 24, 2011 8.973 9.487 8.683 9.422 1,113,659 +0.38(+4.25%)
Feb 23, 2011 9.045 9.292 8.937 9.038 1,092,944 -0.28(-3.03%)
Feb 22, 2011 9.610 9.690 9.074 9.321 1,492,417 -0.56(-5.65%)
Feb 18, 2011 10.25 10.49 9.697 9.878 2,132,869 -0.20(-1.94%)
Feb 17, 2011 9.560 10.10 9.502 10.07 1,329,679 +0.62(+6.59%)
Feb 16, 2011 9.096 9.596 9.053 9.451 1,409,616 +0.43(+4.82%)
Feb 15, 2011 9.531 9.574 8.835 9.016 3,306,803 +0.36(+4.18%)
Feb 14, 2011 8.328 8.821 8.293 8.654 1,812,993 +0.41(+4.92%)
Feb 11, 2011 7.706 8.328 7.706 8.249 1,500,216 +0.42(+5.37%)
Feb 10, 2011 7.727 7.865 7.401 7.829 1,062,544 +0.19(+2.46%)
Feb 09, 2011 7.315 7.749 7.206 7.640 1,807,285 +0.68(+9.78%)
Feb 08, 2011 7.119 7.141 6.858 6.960 957,964 -0.13(-1.84%)
Feb 07, 2011 6.721 7.177 6.503 7.090 2,433,629 +0.99(+16.27%)
Feb 04, 2011 6.091 6.178 6.045 6.098 272,278 -0.00(-0.06%)
Feb 03, 2011 6.098 6.185 6.018 6.101 234,836 -0.02(-0.30%)
Feb 02, 2011 6.134 6.257 6.082 6.120 160,423 -0.07(-1.17%)
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.