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

Mercer Intl Inc (NQ: MERC )

10.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2011 4.997 5.127 4.917 4.925 204,287 -0.20(-3.95%)
Sep 29, 2011 5.345 5.403 5.033 5.127 323,759 -0.08(-1.53%)
Sep 28, 2011 5.692 5.692 5.113 5.207 213,573 -0.47(-8.29%)
Sep 27, 2011 5.678 5.794 5.584 5.678 287,551 +0.11(+1.95%)
Sep 26, 2011 5.518 5.573 5.279 5.569 376,429 +0.15(+2.81%)
Sep 23, 2011 5.475 5.618 5.359 5.417 201,237 -0.07(-1.32%)
Sep 22, 2011 5.620 5.620 5.337 5.490 470,073 -0.30(-5.25%)
Sep 21, 2011 6.033 6.054 5.794 5.794 230,805 -0.25(-4.08%)
Sep 20, 2011 6.344 6.388 6.018 6.040 89,538 -0.30(-4.79%)
Sep 19, 2011 6.141 6.409 6.098 6.344 129,387 +0.04(+0.57%)
Sep 16, 2011 6.322 6.359 6.206 6.308 179,649 -0.02(-0.34%)
Sep 15, 2011 6.373 6.445 6.293 6.330 131,813 +0.06(+0.92%)
Sep 14, 2011 6.315 6.373 6.120 6.272 143,251 +0.00(+0.00%)
Sep 13, 2011 6.134 6.322 6.054 6.272 174,574 +0.14(+2.36%)
Sep 12, 2011 6.025 6.221 6.018 6.127 324,437 -0.02(-0.35%)
Sep 09, 2011 6.120 6.264 6.083 6.149 431,581 -0.09(-1.39%)
Sep 08, 2011 6.214 6.359 6.141 6.235 163,398 -0.01(-0.23%)
Sep 07, 2011 6.250 6.359 6.192 6.250 160,065 +0.09(+1.53%)
Sep 06, 2011 6.004 6.170 5.931 6.156 395,302 -0.02(-0.35%)
Sep 02, 2011 6.047 6.232 5.975 6.178 325,966 -0.06(-0.93%)
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.