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

Mercer Intl Inc (NQ: MERC )

8.240 -0.370 (-4.30%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Feb 27, 2009 0.4020 0.4666 0.3805 0.3877 168,546 -0.01(-1.82%)
Feb 26, 2009 0.4307 0.4523 0.3948 0.3948 118,798 -0.04(-8.33%)
Feb 25, 2009 0.4451 0.4810 0.4307 0.4307 117,251 -0.01(-3.23%)
Feb 24, 2009 0.4307 0.4523 0.4307 0.4451 177,430 +0.01(+3.33%)
Feb 23, 2009 0.4809 0.5600 0.4307 0.4307 80,907 -0.04(-7.69%)
Feb 20, 2009 0.4954 0.4954 0.4307 0.4666 120,861 -0.04(-7.14%)
Feb 19, 2009 0.5743 0.6389 0.5025 0.5025 176,525 -0.06(-11.39%)
Feb 18, 2009 0.6246 0.6820 0.5671 0.5671 81,130 -0.05(-8.14%)
Feb 17, 2009 0.6605 0.6892 0.5959 0.6174 152,977 -0.08(-11.34%)
Feb 13, 2009 0.7466 0.8543 0.6691 0.6964 115,184 -0.05(-6.73%)
Feb 12, 2009 0.7323 0.7897 0.7251 0.7466 84,145 -0.05(-6.31%)
Feb 11, 2009 0.8758 0.8974 0.7969 0.7969 110,477 -0.06(-6.72%)
Feb 10, 2009 0.9117 0.9548 0.8543 0.8543 86,887 -0.06(-7.03%)
Feb 09, 2009 0.9692 0.9692 0.9189 0.9189 63,543 -0.05(-5.19%)
Feb 06, 2009 0.9907 1.012 0.9476 0.9692 58,332 -0.02(-2.17%)
Feb 05, 2009 0.9261 0.9979 0.9261 0.9907 75,950 +0.08(+8.66%)
Feb 04, 2009 0.9189 1.027 0.9117 0.9117 265,390 -0.01(-1.55%)
Feb 03, 2009 0.9261 0.9907 0.8758 0.9261 90,707 +0.01(+0.78%)
Feb 02, 2009 0.9046 1.005 0.9046 0.9189 90,754 +0.00(+0.00%)
Jan 30, 2009 0.9763 1.048 0.9117 0.9189 53,184 -0.04(-4.48%)
Jan 29, 2009 1.034 1.062 0.9620 0.9620 84,958 -0.09(-8.22%)
Jan 28, 2009 1.012 1.106 1.005 1.048 66,577 +0.06(+5.80%)
Jan 27, 2009 1.062 1.141 0.9620 0.9907 180,595 -0.06(-6.12%)
Jan 26, 2009 1.055 1.134 1.041 1.055 43,522 +0.01(+0.69%)
Jan 23, 2009 1.055 1.170 1.027 1.048 46,906 -0.04(-3.95%)
Jan 22, 2009 1.134 1.199 1.091 1.091 51,171 -0.07(-6.17%)
Jan 21, 2009 1.098 1.185 1.077 1.163 41,771 +0.09(+8.00%)
Jan 20, 2009 1.141 1.206 1.070 1.077 99,304 -0.09(-7.41%)
Jan 16, 2009 1.149 1.235 1.113 1.163 75,269 +0.03(+2.53%)
Jan 15, 2009 1.134 1.156 1.077 1.134 55,308 -0.03(-2.47%)
Jan 14, 2009 1.278 1.299 1.163 1.163 87,603 -0.14(-10.99%)
Jan 13, 2009 1.278 1.321 1.278 1.307 47,324 +0.03(+2.25%)
Jan 12, 2009 1.328 1.414 1.256 1.278 122,908 -0.16(-11.00%)
Jan 09, 2009 1.493 1.608 1.421 1.436 112,041 -0.06(-3.85%)
Jan 08, 2009 1.486 1.500 1.457 1.493 158,439 +0.01(+0.48%)
Jan 07, 2009 1.508 1.601 1.450 1.486 84,936 -0.05(-3.27%)
Jan 06, 2009 1.457 1.565 1.436 1.536 120,513 +0.10(+7.00%)
Jan 05, 2009 1.457 1.508 1.335 1.436 202,508 -0.03(-1.96%)
Jan 02, 2009 1.371 1.479 1.292 1.465 115,255 +0.09(+6.25%)
Dec 31, 2008 1.177 1.386 1.177 1.378 265,154 +0.19(+16.36%)
Dec 30, 2008 1.170 1.213 1.170 1.185 114,277 +0.04(+3.13%)
Dec 29, 2008 1.185 1.292 1.120 1.149 174,071 -0.04(-3.03%)
Dec 26, 2008 1.264 1.314 1.170 1.185 150,760 -0.07(-5.71%)
Dec 24, 2008 1.335 1.335 1.249 1.256 161,261 -0.09(-6.42%)
Dec 23, 2008 1.436 1.436 1.328 1.342 73,223 -0.08(-5.56%)
Dec 22, 2008 1.465 1.515 1.342 1.421 150,144 -0.04(-2.94%)
Dec 19, 2008 1.551 1.579 1.439 1.465 240,826 +0.01(+0.49%)
Dec 18, 2008 1.500 1.608 1.457 1.457 79,041 -0.04(-2.40%)
Dec 17, 2008 1.551 1.666 1.486 1.493 221,467 -0.07(-4.59%)
Dec 16, 2008 1.551 1.615 1.472 1.565 147,670 +0.07(+4.81%)
Dec 15, 2008 1.551 1.615 1.436 1.493 91,938 -0.05(-3.26%)
Dec 12, 2008 1.436 1.687 1.436 1.543 117,185 +0.10(+6.97%)
Dec 11, 2008 1.515 1.615 1.429 1.443 141,877 -0.09(-6.07%)
Dec 10, 2008 1.551 1.701 1.393 1.536 139,734 +0.00(+0.00%)
Dec 09, 2008 1.579 1.644 1.515 1.536 90,804 -0.06(-3.60%)
Dec 08, 2008 1.508 1.780 1.357 1.594 171,888 +0.13(+8.82%)
Dec 05, 2008 1.421 1.500 1.364 1.465 206,493 +0.04(+3.03%)
Dec 04, 2008 1.457 1.472 1.421 1.421 240,347 -0.06(-4.35%)
Dec 03, 2008 1.594 1.716 1.457 1.486 273,548 -0.10(-6.33%)
Dec 02, 2008 1.429 1.587 1.378 1.587 134,994 +0.19(+13.92%)
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.