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 (%)
Jul 29, 2011 6.576 6.750 6.482 6.692 427,258 +0.03(+0.43%)
Jul 28, 2011 6.655 6.909 6.648 6.663 540,377 +0.02(+0.33%)
Jul 27, 2011 6.627 6.742 6.460 6.641 790,322 -0.04(-0.54%)
Jul 26, 2011 6.808 6.841 6.564 6.677 421,479 -0.17(-2.54%)
Jul 25, 2011 6.923 7.061 6.786 6.851 522,275 -0.17(-2.47%)
Jul 22, 2011 6.981 7.097 6.960 7.025 445,482 -0.07(-1.02%)
Jul 21, 2011 7.170 7.228 7.003 7.097 410,034 -0.04(-0.61%)
Jul 20, 2011 7.170 7.264 7.097 7.141 256,045 -0.07(-1.00%)
Jul 19, 2011 7.119 7.372 6.989 7.213 496,170 +0.18(+2.57%)
Jul 18, 2011 7.365 7.423 7.010 7.032 481,920 -0.34(-4.62%)
Jul 15, 2011 7.329 7.474 7.322 7.372 288,443 +0.01(+0.10%)
Jul 14, 2011 7.517 7.539 7.315 7.365 278,333 -0.11(-1.45%)
Jul 13, 2011 7.365 7.611 7.300 7.474 419,850 +0.21(+2.89%)
Jul 12, 2011 7.257 7.438 7.184 7.264 383,407 -0.09(-1.18%)
Jul 11, 2011 7.452 7.475 7.300 7.351 361,610 -0.19(-2.50%)
Jul 08, 2011 7.829 7.959 7.438 7.539 551,763 -0.39(-4.93%)
Jul 07, 2011 7.966 8.155 7.912 7.930 360,226 +0.06(+0.74%)
Jul 06, 2011 8.089 8.126 7.785 7.872 438,853 -0.28(-3.38%)
Jul 05, 2011 7.727 8.213 7.611 8.147 688,384 +0.43(+5.53%)
Jul 01, 2011 7.351 7.800 7.351 7.720 662,676 +0.42(+5.75%)
Jun 30, 2011 7.597 7.597 6.967 7.300 2,511,732 -0.43(-5.62%)
Jun 29, 2011 8.010 8.068 7.727 7.735 569,895 -0.22(-2.82%)
Jun 28, 2011 8.162 8.227 7.908 7.959 439,328 -0.15(-1.88%)
Jun 27, 2011 7.974 8.205 7.916 8.111 258,644 +0.11(+1.36%)
Jun 24, 2011 8.408 8.437 7.945 8.003 390,867 -0.41(-4.82%)
Jun 23, 2011 8.184 8.437 8.010 8.408 284,395 +0.09(+1.04%)
Jun 22, 2011 8.198 8.437 8.198 8.321 163,781 +0.04(+0.52%)
Jun 21, 2011 8.147 8.531 8.147 8.278 289,733 +0.19(+2.33%)
Jun 20, 2011 8.075 8.140 7.532 8.089 325,781 +0.49(+6.48%)
Jun 17, 2011 8.046 8.242 7.525 7.597 490,505 -0.33(-4.11%)
Jun 16, 2011 8.003 8.140 7.698 7.923 400,100 -0.12(-1.44%)
Jun 15, 2011 8.299 8.365 7.981 8.039 209,700 -0.36(-4.31%)
Jun 14, 2011 8.126 8.611 8.126 8.401 387,481 +0.44(+5.55%)
Jun 13, 2011 8.350 8.516 7.691 7.959 743,612 -0.40(-4.77%)
Jun 10, 2011 8.473 8.560 8.089 8.357 633,629 -0.17(-2.04%)
Jun 09, 2011 8.401 8.763 8.292 8.531 568,043 +0.42(+5.18%)
Jun 08, 2011 8.640 8.676 8.003 8.111 622,979 -0.56(-6.43%)
Jun 07, 2011 8.799 8.835 8.589 8.669 398,367 +0.15(+1.79%)
Jun 06, 2011 8.857 8.987 8.415 8.517 520,098 -0.49(-5.39%)
Jun 03, 2011 8.987 9.111 8.712 9.002 246,360 -0.09(-1.03%)
May 24, 2011 9.154 9.342 9.074 9.096 357,654 -0.01(-0.08%)
May 23, 2011 9.429 9.560 9.053 9.103 495,198 -0.54(-5.63%)
May 20, 2011 9.610 9.770 9.429 9.646 482,011 +0.02(+0.23%)
May 19, 2011 8.930 9.719 8.864 9.625 1,251,523 +0.75(+8.49%)
May 18, 2011 8.944 8.980 8.705 8.872 620,569 -0.08(-0.89%)
May 17, 2011 8.777 9.111 8.770 8.951 1,842,923 +0.09(+1.06%)
May 16, 2011 8.727 9.082 8.706 8.857 381,494 -0.01(-0.16%)
May 13, 2011 8.864 9.053 8.770 8.872 515,310 +0.00(+0.00%)
May 12, 2011 9.125 9.125 8.774 8.872 385,331 -0.29(-3.16%)
May 11, 2011 9.350 9.407 9.002 9.161 352,044 -0.20(-2.17%)
May 10, 2011 9.132 9.393 9.104 9.364 310,038 +0.28(+3.11%)
May 09, 2011 9.067 9.132 8.821 9.082 407,561 -0.07(-0.79%)
May 06, 2011 9.067 9.400 8.930 9.154 856,327 +0.56(+6.58%)
May 05, 2011 8.567 8.712 8.430 8.589 562,071 +0.22(+2.68%)
May 04, 2011 8.705 8.930 8.278 8.365 886,294 -0.28(-3.19%)
May 03, 2011 8.712 8.763 8.437 8.640 720,009 -0.12(-1.41%)
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.