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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2012 5.888 5.899 5.765 5.786 197,303 -0.07(-1.11%)
Mar 29, 2012 5.678 5.866 5.613 5.852 226,529 +0.18(+3.19%)
Mar 28, 2012 5.547 5.721 5.337 5.671 419,487 +0.09(+1.56%)
Mar 27, 2012 5.613 5.692 5.562 5.584 160,576 -0.03(-0.52%)
Mar 26, 2012 5.518 5.678 5.504 5.613 138,651 +0.12(+2.24%)
Mar 23, 2012 5.330 5.497 5.265 5.490 227,674 +0.16(+2.99%)
Mar 22, 2012 5.533 5.554 5.316 5.330 193,084 -0.28(-4.91%)
Mar 21, 2012 5.591 5.678 5.518 5.605 170,855 +0.02(+0.39%)
Mar 20, 2012 5.714 5.750 5.547 5.584 196,252 -0.16(-2.77%)
Mar 19, 2012 5.634 5.750 5.547 5.743 135,867 +0.12(+2.19%)
Mar 16, 2012 5.707 5.742 5.547 5.620 249,841 -0.08(-1.40%)
Mar 15, 2012 5.678 5.739 5.584 5.700 120,912 +0.02(+0.38%)
Mar 14, 2012 5.779 5.779 5.613 5.678 71,661 -0.09(-1.51%)
Mar 13, 2012 5.540 5.786 5.531 5.765 317,679 +0.25(+4.60%)
Mar 12, 2012 5.649 5.671 5.410 5.511 327,117 -0.17(-2.93%)
Mar 09, 2012 5.700 5.794 5.642 5.678 239,255 -0.02(-0.38%)
Mar 08, 2012 5.642 5.736 5.562 5.700 161,976 +0.09(+1.55%)
Mar 07, 2012 5.533 5.707 5.526 5.613 218,414 +0.10(+1.84%)
Mar 06, 2012 5.757 5.808 5.497 5.511 350,192 -0.33(-5.70%)
Mar 05, 2012 5.881 5.913 5.794 5.844 221,486 -0.08(-1.34%)
Mar 02, 2012 6.062 6.134 5.859 5.924 140,645 -0.14(-2.39%)
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.