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

Mercer Intl Inc (NQ: MERC )

10.50 -0.32 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2006 6.467 6.532 6.359 6.518 70,421 -0.01(-0.11%)
Apr 27, 2006 6.583 6.713 6.489 6.525 45,699 -0.13(-1.91%)
Apr 26, 2006 6.569 6.663 6.569 6.652 150,181 +0.00(+0.00%)
Apr 25, 2006 6.532 6.670 6.474 6.652 219,151 +0.11(+1.60%)
Apr 24, 2006 6.576 6.677 6.503 6.547 30,793 -0.07(-0.99%)
Apr 21, 2006 6.612 6.648 6.438 6.612 56,875 -0.03(-0.44%)
Apr 20, 2006 6.641 6.808 6.612 6.641 78,613 -0.04(-0.54%)
Apr 19, 2006 6.713 6.721 6.648 6.677 127,556 -0.03(-0.43%)
Apr 18, 2006 6.532 6.800 6.532 6.706 413,885 +0.18(+2.77%)
Apr 17, 2006 6.482 6.525 6.286 6.525 146,240 +0.04(+0.67%)
Apr 13, 2006 6.417 6.590 6.402 6.482 244,729 +0.04(+0.56%)
Apr 12, 2006 6.330 6.460 6.279 6.445 185,045 +0.12(+1.83%)
Apr 11, 2006 6.569 6.583 6.199 6.330 88,120 -0.18(-2.78%)
Apr 10, 2006 6.431 6.663 6.431 6.511 40,098 +0.08(+1.24%)
Apr 07, 2006 6.569 6.735 6.417 6.431 59,732 -0.16(-2.42%)
Apr 06, 2006 6.641 6.663 6.532 6.590 40,667 -0.07(-1.09%)
Apr 05, 2006 6.728 6.728 6.518 6.663 122,522 -0.01(-0.11%)
Apr 04, 2006 6.684 6.699 6.605 6.670 116,676 -0.01(-0.22%)
Apr 03, 2006 6.735 6.757 6.634 6.684 278,804 -0.06(-0.86%)
Mar 31, 2006 6.757 6.757 6.605 6.742 150,090 +0.06(+0.87%)
Mar 30, 2006 6.684 6.728 6.598 6.684 81,138 -0.03(-0.43%)
Mar 29, 2006 6.764 6.764 6.590 6.713 54,467 +0.05(+0.76%)
Mar 28, 2006 6.735 6.735 6.627 6.663 69,340 -0.05(-0.76%)
Mar 27, 2006 6.648 6.735 6.590 6.713 352,589 +0.05(+0.76%)
Mar 24, 2006 6.590 6.706 6.525 6.663 53,779 +0.07(+1.10%)
Mar 23, 2006 6.388 6.605 6.388 6.590 531,199 +0.22(+3.41%)
Mar 22, 2006 6.286 6.417 6.228 6.373 55,370 +0.08(+1.27%)
Mar 21, 2006 6.373 6.395 6.243 6.293 84,065 -0.06(-0.91%)
Mar 20, 2006 6.257 6.474 6.156 6.351 190,111 +0.07(+1.04%)
Mar 17, 2006 6.409 6.518 6.214 6.286 291,309 -0.07(-1.14%)
Mar 16, 2006 6.409 6.496 6.221 6.359 87,466 +0.01(+0.23%)
Mar 15, 2006 6.402 6.445 6.279 6.344 31,974 +0.00(+0.00%)
Mar 14, 2006 6.221 6.366 6.199 6.344 43,955 +0.07(+1.04%)
Mar 13, 2006 6.445 6.518 6.163 6.279 74,987 -0.12(-1.81%)
Mar 10, 2006 6.054 6.395 6.054 6.395 46,443 +0.24(+3.88%)
Mar 09, 2006 6.156 6.221 6.025 6.156 99,577 -0.08(-1.28%)
Mar 08, 2006 5.953 6.467 5.953 6.235 99,201 +0.18(+2.99%)
Mar 07, 2006 6.301 6.438 6.025 6.054 91,989 -0.35(-5.43%)
Mar 06, 2006 6.503 6.503 6.156 6.402 45,082 -0.12(-1.89%)
Mar 03, 2006 6.634 6.735 6.518 6.525 19,469 -0.12(-1.85%)
Mar 02, 2006 6.641 6.692 6.525 6.648 40,595 -0.06(-0.86%)
Mar 01, 2006 6.612 6.735 6.474 6.706 69,454 +0.09(+1.42%)
Feb 28, 2006 6.670 6.699 6.547 6.612 78,706 -0.09(-1.40%)
Feb 27, 2006 6.547 6.728 6.496 6.706 65,864 +0.17(+2.66%)
Feb 24, 2006 6.655 6.655 6.453 6.532 100,247 -0.14(-2.06%)
Feb 23, 2006 6.627 6.757 6.569 6.670 216,097 +0.01(+0.11%)
Feb 22, 2006 6.627 6.735 6.503 6.663 106,184 +0.10(+1.55%)
Feb 21, 2006 6.844 6.844 6.518 6.561 90,857 -0.18(-2.69%)
Feb 17, 2006 6.786 6.800 6.598 6.742 169,011 +0.28(+4.37%)
Feb 15, 2006 6.409 6.482 6.264 6.460 723,270 +0.17(+2.65%)
Feb 14, 2006 5.946 6.431 5.917 6.293 380,000 +0.31(+5.21%)
Feb 13, 2006 6.083 6.127 5.939 5.982 642,492 -0.15(-2.48%)
Feb 10, 2006 6.018 6.221 5.917 6.134 70,973 +0.09(+1.44%)
Feb 09, 2006 6.004 6.127 6.004 6.047 108,393 +0.07(+1.21%)
Feb 08, 2006 6.127 6.127 5.910 5.975 44,462 -0.06(-0.96%)
Feb 07, 2006 6.149 6.192 5.982 6.033 104,941 -0.10(-1.65%)
Feb 06, 2006 5.924 6.141 5.852 6.134 103,975 +0.17(+2.92%)
Feb 03, 2006 6.004 6.091 5.830 5.960 156,998 -0.07(-1.20%)
Feb 02, 2006 5.910 6.069 5.873 6.033 163,902 +0.09(+1.59%)
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.