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

Mercer Intl Inc (NQ: MERC )

6.630 +0.280 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2010 4.091 4.163 3.897 3.958 488,706 -0.11(-2.73%)
Apr 29, 2010 3.948 4.084 3.926 4.070 439,784 +0.14(+3.66%)
Apr 28, 2010 3.833 4.019 3.826 3.926 606,738 +0.09(+2.43%)
Apr 27, 2010 3.991 4.077 3.826 3.833 424,566 -0.11(-2.91%)
Apr 26, 2010 3.847 3.984 3.775 3.948 555,374 +0.14(+3.77%)
Apr 23, 2010 3.804 3.876 3.790 3.804 868,747 +0.00(+0.00%)
Apr 22, 2010 3.718 3.840 3.718 3.804 497,318 +0.01(+0.38%)
Apr 21, 2010 3.740 3.840 3.704 3.790 720,826 +0.04(+0.96%)
Apr 20, 2010 3.976 3.984 3.668 3.754 830,962 -0.07(-1.88%)
Apr 19, 2010 4.077 4.098 3.718 3.826 1,416,702 -0.29(-6.98%)
Apr 16, 2010 4.364 4.436 4.091 4.113 1,092,887 -0.25(-5.76%)
Apr 15, 2010 4.041 4.472 4.041 4.364 2,173,863 +0.29(+7.23%)
Apr 14, 2010 4.134 4.134 4.019 4.070 455,661 -0.01(-0.18%)
Apr 13, 2010 4.070 4.106 3.998 4.077 235,338 +0.00(+0.00%)
Apr 12, 2010 4.106 4.213 4.063 4.077 280,050 -0.02(-0.53%)
Apr 09, 2010 4.249 4.249 4.027 4.098 331,231 -0.04(-0.87%)
Apr 08, 2010 4.285 4.292 4.127 4.134 1,039,854 -0.03(-0.69%)
Apr 07, 2010 4.120 4.249 4.120 4.163 540,895 +0.01(+0.17%)
Apr 06, 2010 4.034 4.220 3.991 4.156 842,652 +0.13(+3.21%)
Apr 05, 2010 3.912 4.077 3.876 4.027 453,260 +0.15(+3.99%)
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.