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

Mercer Intl Inc (NQ: MERC )

8.250 -0.360 (-4.18%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 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 (%)
Oct 29, 2010 3.805 3.877 3.798 3.805 415,719 -0.01(-0.38%)
Oct 28, 2010 3.877 3.877 3.798 3.819 266,541 -0.01(-0.19%)
Oct 27, 2010 3.791 3.848 3.791 3.826 141,118 -0.02(-0.56%)
Oct 25, 2010 3.826 3.877 3.783 3.848 175,600 +0.02(+0.56%)
Oct 22, 2010 3.841 3.841 3.776 3.826 230,145 +0.02(+0.57%)
Oct 21, 2010 3.798 3.891 3.762 3.805 252,331 +0.06(+1.53%)
Oct 20, 2010 3.712 3.776 3.690 3.747 80,736 +0.05(+1.36%)
Oct 19, 2010 3.668 3.776 3.654 3.697 182,140 -0.03(-0.77%)
Oct 18, 2010 3.726 3.726 3.618 3.726 109,058 -0.01(-0.38%)
Oct 15, 2010 3.762 3.762 3.683 3.740 57,248 +0.00(+0.00%)
Oct 14, 2010 3.740 3.755 3.654 3.740 294,389 +0.03(+0.77%)
Oct 13, 2010 3.747 3.798 3.683 3.712 81,757 +0.00(+0.00%)
Oct 12, 2010 3.719 3.719 3.625 3.712 98,945 -0.04(-0.96%)
Oct 11, 2010 3.719 3.769 3.704 3.747 121,867 +0.04(+0.97%)
Oct 08, 2010 3.647 3.719 3.591 3.712 138,850 +0.05(+1.37%)
Oct 07, 2010 3.697 3.712 3.568 3.661 251,187 -0.02(-0.58%)
Oct 06, 2010 3.604 3.690 3.575 3.683 328,607 +0.08(+2.19%)
Oct 05, 2010 3.568 3.633 3.554 3.604 458,058 +0.06(+1.83%)
Oct 04, 2010 3.640 3.676 3.518 3.539 218,198 -0.09(-2.57%)
Oct 01, 2010 3.518 3.747 3.511 3.633 371,878 +0.12(+3.48%)
Sep 30, 2010 3.496 3.568 3.467 3.511 102,243 +0.02(+0.62%)
Sep 29, 2010 3.503 3.539 3.374 3.489 127,521 -0.01(-0.21%)
Sep 28, 2010 3.561 3.712 3.482 3.496 140,821 -0.07(-2.01%)
Sep 27, 2010 3.575 3.633 3.518 3.568 289,802 +0.03(+0.81%)
Sep 24, 2010 3.525 3.647 3.503 3.539 760,059 +0.03(+0.82%)
Sep 23, 2010 3.762 3.826 3.051 3.511 899,454 -0.33(-8.60%)
Sep 22, 2010 3.884 3.905 3.841 3.841 102,118 -0.05(-1.29%)
Sep 21, 2010 3.927 3.927 3.862 3.891 153,657 +0.02(+0.56%)
Sep 20, 2010 4.020 4.020 3.862 3.869 130,318 -0.13(-3.23%)
Sep 17, 2010 3.956 4.049 3.948 3.999 183,324 -0.01(-0.18%)
Sep 15, 2010 3.877 4.106 3.776 4.006 420,746 +0.09(+2.39%)
Sep 14, 2010 3.934 3.948 3.841 3.913 100,205 -0.03(-0.73%)
Sep 13, 2010 3.941 3.992 3.913 3.941 175,260 +0.01(+0.18%)
Sep 10, 2010 3.884 3.948 3.776 3.934 121,706 +0.09(+2.43%)
Sep 09, 2010 3.913 3.970 3.834 3.841 223,523 -0.06(-1.47%)
Sep 08, 2010 3.848 3.898 3.783 3.898 164,668 +0.04(+0.93%)
Sep 07, 2010 3.834 3.891 3.805 3.862 86,573 +0.01(+0.19%)
Sep 03, 2010 3.661 3.898 3.647 3.855 393,289 +0.21(+5.71%)
Sep 02, 2010 3.661 3.690 3.618 3.647 116,639 -0.03(-0.78%)
Sep 01, 2010 3.611 3.683 3.561 3.676 139,457 +0.10(+2.81%)
Aug 31, 2010 3.676 3.704 3.525 3.575 175,918 -0.14(-3.68%)
Aug 30, 2010 3.726 3.733 3.676 3.712 164,395 +0.00(+0.00%)
Aug 27, 2010 3.625 3.747 3.604 3.712 97,797 +0.09(+2.38%)
Aug 26, 2010 3.661 3.697 3.590 3.625 164,234 -0.04(-1.17%)
Aug 25, 2010 3.611 3.697 3.582 3.668 156,981 +0.04(+0.99%)
Aug 24, 2010 3.575 3.661 3.511 3.633 431,804 +0.00(+0.00%)
Aug 23, 2010 3.733 3.760 3.554 3.633 232,108 -0.07(-1.94%)
Aug 20, 2010 3.568 3.712 3.460 3.704 520,383 +0.14(+3.82%)
Aug 19, 2010 3.640 3.783 3.554 3.568 409,600 -0.11(-3.12%)
Aug 18, 2010 3.561 3.725 3.518 3.683 486,463 +0.09(+2.60%)
Aug 17, 2010 3.539 3.590 3.496 3.590 191,448 +0.06(+1.83%)
Aug 16, 2010 3.690 3.690 3.489 3.525 449,725 -0.17(-4.47%)
Aug 13, 2010 3.625 3.762 3.554 3.690 308,434 +0.08(+2.19%)
Aug 12, 2010 3.546 3.625 3.439 3.611 455,960 +0.03(+0.80%)
Aug 11, 2010 3.755 3.769 3.582 3.582 398,454 -0.28(-7.25%)
Aug 10, 2010 3.712 3.984 3.633 3.862 853,796 +0.15(+4.06%)
Aug 09, 2010 3.582 3.726 3.561 3.712 882,730 +0.10(+2.78%)
Aug 06, 2010 3.561 3.625 3.554 3.611 358,727 -0.01(-0.40%)
Aug 05, 2010 3.661 3.661 3.554 3.625 471,172 +0.05(+1.41%)
Aug 04, 2010 3.668 3.733 3.439 3.575 1,220,225 -0.39(-9.78%)
Aug 03, 2010 3.905 3.977 3.805 3.963 382,212 +0.01(+0.36%)
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.