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

Mercer Intl Inc (NQ: MERC )

10.82 +0.22 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 29, 2006 7.010 7.061 6.751 6.837 114,669 -0.13(-1.87%)
Sep 28, 2006 6.981 7.039 6.844 6.967 29,484 +0.01(+0.21%)
Sep 27, 2006 6.880 6.967 6.851 6.952 63,368 +0.04(+0.52%)
Sep 26, 2006 6.931 6.952 6.822 6.916 62,662 +0.01(+0.10%)
Sep 25, 2006 6.974 7.054 6.858 6.909 65,387 -0.08(-1.14%)
Sep 22, 2006 6.945 7.148 6.699 6.989 90,223 +0.01(+0.10%)
Sep 21, 2006 7.061 7.061 6.923 6.981 33,842 -0.07(-1.03%)
Sep 20, 2006 7.054 7.097 6.931 7.054 43,042 +0.07(+1.04%)
Sep 19, 2006 6.974 7.018 6.641 6.981 76,617 -0.01(-0.10%)
Sep 18, 2006 7.018 7.018 6.844 6.989 33,234 -0.03(-0.41%)
Sep 15, 2006 6.989 7.170 6.598 7.018 293,057 +0.11(+1.57%)
Sep 14, 2006 6.866 6.931 6.808 6.909 35,038 -0.01(-0.10%)
Sep 13, 2006 6.880 6.923 6.800 6.916 37,763 +0.00(+0.00%)
Sep 12, 2006 6.721 6.923 6.619 6.916 42,500 +0.22(+3.36%)
Sep 11, 2006 6.808 6.894 6.641 6.692 53,217 -0.14(-2.01%)
Sep 08, 2006 6.967 7.003 6.822 6.829 62,512 -0.17(-2.48%)
Sep 07, 2006 7.054 7.054 6.952 7.003 70,007 -0.07(-0.92%)
Sep 06, 2006 6.931 7.097 6.931 7.068 122,617 +0.07(+1.04%)
Sep 05, 2006 6.938 7.058 6.757 6.996 140,357 +0.08(+1.15%)
Sep 01, 2006 6.866 6.945 6.779 6.916 58,971 +0.07(+1.06%)
Aug 31, 2006 6.844 6.873 6.779 6.844 72,197 +0.03(+0.43%)
Aug 30, 2006 6.735 6.829 6.518 6.815 50,577 +0.05(+0.75%)
Aug 29, 2006 6.612 6.786 6.525 6.764 75,784 +0.17(+2.52%)
Aug 28, 2006 6.670 6.735 6.598 6.598 34,571 -0.07(-0.98%)
Aug 25, 2006 6.619 6.728 6.569 6.663 31,311 +0.04(+0.66%)
Aug 24, 2006 6.532 6.786 6.503 6.619 92,725 +0.11(+1.67%)
Aug 23, 2006 6.619 6.655 6.511 6.511 638,651 -0.08(-1.21%)
Aug 22, 2006 6.605 6.655 6.532 6.590 60,990 -0.02(-0.33%)
Aug 21, 2006 6.692 6.757 6.540 6.612 185,247 -0.09(-1.30%)
Aug 18, 2006 6.757 6.757 6.612 6.699 127,877 -0.01(-0.22%)
Aug 17, 2006 6.627 6.764 6.612 6.713 143,755 +0.09(+1.42%)
Aug 16, 2006 6.641 6.699 6.474 6.619 54,496 +0.05(+0.77%)
Aug 15, 2006 6.627 6.677 6.518 6.569 120,927 +0.07(+1.00%)
Aug 14, 2006 6.569 6.677 6.474 6.503 116,825 -0.01(-0.22%)
Aug 11, 2006 6.402 6.569 6.337 6.518 52,026 +0.12(+1.93%)
Aug 10, 2006 6.373 6.453 6.235 6.395 95,509 +0.03(+0.46%)
Aug 09, 2006 6.735 6.735 6.315 6.366 115,553 -0.22(-3.41%)
Aug 08, 2006 6.598 6.634 6.525 6.590 157,871 +0.04(+0.66%)
Aug 07, 2006 6.482 6.583 6.409 6.547 117,627 +0.04(+0.67%)
Aug 04, 2006 6.634 6.634 6.453 6.503 90,788 -0.04(-0.55%)
Aug 03, 2006 6.337 6.569 6.337 6.540 72,314 +0.15(+2.38%)
Aug 02, 2006 6.503 6.518 6.286 6.388 43,918 -0.06(-0.90%)
Aug 01, 2006 6.511 6.569 6.373 6.445 78,972 -0.13(-1.98%)
Jul 31, 2006 6.460 6.583 6.351 6.576 161,352 +0.16(+2.48%)
Jul 28, 2006 6.511 6.511 6.337 6.417 51,432 +0.04(+0.57%)
Jul 27, 2006 6.474 6.503 6.293 6.380 96,350 -0.03(-0.45%)
Jul 26, 2006 6.301 6.467 6.163 6.409 151,686 +0.05(+0.80%)
Jul 25, 2006 6.228 6.417 6.228 6.359 205,329 +0.11(+1.74%)
Jul 24, 2006 6.264 6.264 6.149 6.250 63,152 +0.05(+0.82%)
Jul 21, 2006 6.192 6.250 6.149 6.199 99,540 -0.03(-0.47%)
Jul 20, 2006 6.322 6.445 6.188 6.228 208,161 -0.05(-0.81%)
Jul 19, 2006 6.149 6.453 6.149 6.279 109,838 +0.12(+2.00%)
Jul 18, 2006 6.235 6.359 5.953 6.156 67,535 -0.07(-1.16%)
Jul 17, 2006 6.163 6.272 6.083 6.228 171,071 +0.17(+2.87%)
Jul 14, 2006 6.141 6.221 6.004 6.054 90,642 -0.01(-0.12%)
Jul 13, 2006 6.228 6.359 6.011 6.062 134,897 -0.20(-3.24%)
Jul 12, 2006 6.344 6.467 6.250 6.264 313,331 -0.09(-1.48%)
Jul 11, 2006 6.192 6.424 6.134 6.359 105,078 +0.14(+2.33%)
Jul 10, 2006 6.250 6.482 6.170 6.214 60,947 +0.01(+0.12%)
Jul 07, 2006 6.409 6.511 6.136 6.206 120,014 -0.22(-3.49%)
Jul 06, 2006 6.402 6.498 6.308 6.431 158,007 +0.06(+0.91%)
Jul 05, 2006 6.366 6.525 6.228 6.373 278,790 -0.09(-1.46%)
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.