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 (%)
Sep 30, 2016 6.392 6.506 6.307 6.484 180,659 +0.11(+1.68%)
Sep 29, 2016 6.438 6.487 6.369 6.376 146,198 -0.05(-0.72%)
Sep 28, 2016 6.338 6.453 6.315 6.422 104,329 +0.06(+0.96%)
Sep 27, 2016 6.353 6.415 6.254 6.361 84,181 -0.03(-0.48%)
Sep 26, 2016 6.484 6.683 6.392 6.392 92,159 -0.11(-1.76%)
Sep 23, 2016 6.660 6.774 6.499 6.506 111,292 -0.21(-3.08%)
Sep 22, 2016 6.621 6.843 6.621 6.713 321,599 +0.12(+1.80%)
Sep 21, 2016 6.534 6.738 6.459 6.595 247,405 +0.08(+1.16%)
Sep 20, 2016 6.519 6.632 6.496 6.519 185,965 +0.01(+0.12%)
Sep 19, 2016 6.489 6.572 6.428 6.511 215,269 +0.02(+0.23%)
Sep 16, 2016 6.421 6.557 6.413 6.496 308,688 +0.09(+1.41%)
Sep 15, 2016 6.345 6.436 6.262 6.406 206,575 +0.09(+1.44%)
Sep 14, 2016 6.307 6.360 6.239 6.315 748,186 +0.01(+0.12%)
Sep 13, 2016 6.307 6.394 6.233 6.307 107,927 -0.08(-1.30%)
Sep 12, 2016 6.300 6.413 6.255 6.391 136,301 +0.04(+0.59%)
Sep 09, 2016 6.542 6.542 6.292 6.353 134,389 -0.23(-3.56%)
Sep 08, 2016 6.527 6.617 6.496 6.587 121,200 +0.06(+0.93%)
Sep 07, 2016 6.428 6.602 6.428 6.527 130,568 +0.07(+1.05%)
Sep 06, 2016 6.564 6.595 6.413 6.459 153,243 -0.11(-1.72%)
Sep 02, 2016 6.353 6.572 6.572 6.572 124,969 +0.23(+3.69%)
Sep 01, 2016 6.307 6.428 6.255 6.338 112,643 +0.06(+0.96%)
Aug 31, 2016 6.277 6.330 6.209 6.277 136,751 +0.02(+0.24%)
Aug 30, 2016 6.239 6.383 6.217 6.262 129,996 +0.02(+0.36%)
Aug 29, 2016 6.330 6.383 6.232 6.239 148,366 -0.10(-1.55%)
Aug 26, 2016 6.406 6.474 6.255 6.338 159,704 -0.07(-1.06%)
Aug 25, 2016 6.232 6.489 6.149 6.406 165,539 +0.16(+2.54%)
Aug 24, 2016 6.292 6.360 6.187 6.247 117,597 -0.09(-1.43%)
Aug 23, 2016 6.353 6.375 6.224 6.338 140,247 +0.13(+2.07%)
Aug 22, 2016 6.270 6.270 6.141 6.209 146,345 -0.10(-1.56%)
Aug 19, 2016 6.232 6.360 6.164 6.307 196,290 +0.04(+0.60%)
Aug 18, 2016 6.126 6.292 6.104 6.270 126,154 +0.14(+2.22%)
Aug 17, 2016 6.134 6.194 6.062 6.134 120,471 -0.01(-0.12%)
Aug 16, 2016 6.171 6.360 6.096 6.141 169,681 -0.05(-0.73%)
Aug 15, 2016 6.149 6.345 6.149 6.187 89,588 +0.02(+0.24%)
Aug 12, 2016 6.277 6.489 6.066 6.171 155,933 -0.09(-1.45%)
Aug 11, 2016 6.141 6.477 6.066 6.262 398,188 +0.12(+1.97%)
Aug 10, 2016 6.119 6.194 6.020 6.141 213,404 +0.03(+0.49%)
Aug 09, 2016 6.171 6.323 6.074 6.111 130,152 -0.08(-1.22%)
Aug 08, 2016 5.975 6.224 5.975 6.187 230,040 +0.21(+3.54%)
Aug 05, 2016 6.119 6.224 5.968 5.975 129,706 -0.15(-2.47%)
Aug 04, 2016 6.096 6.187 5.930 6.126 191,255 +0.02(+0.37%)
Aug 03, 2016 5.975 6.119 5.847 6.104 275,964 +0.11(+1.89%)
Aug 02, 2016 6.119 6.292 5.922 5.990 280,735 -0.14(-2.34%)
Aug 01, 2016 5.990 6.255 5.862 6.134 294,523 +0.17(+2.92%)
Jul 29, 2016 5.824 6.179 5.310 5.960 366,017 -0.17(-2.71%)
Jul 28, 2016 6.141 6.194 6.066 6.126 187,414 -0.03(-0.49%)
Jul 27, 2016 6.164 6.300 6.088 6.156 173,068 -0.02(-0.37%)
Jul 26, 2016 6.134 6.239 6.066 6.179 162,215 +0.07(+1.11%)
Jul 25, 2016 6.156 6.224 6.028 6.111 155,883 -0.08(-1.22%)
Jul 22, 2016 6.119 6.239 6.005 6.187 236,716 +0.06(+0.99%)
Jul 21, 2016 6.149 6.285 6.119 6.126 141,702 -0.04(-0.61%)
Jul 20, 2016 6.255 6.315 6.164 6.164 264,450 -0.11(-1.69%)
Jul 19, 2016 6.353 6.436 6.164 6.270 198,559 -0.12(-1.89%)
Jul 18, 2016 6.519 6.519 6.262 6.391 277,260 -0.14(-2.08%)
Jul 15, 2016 6.436 6.632 6.421 6.527 402,219 +0.10(+1.53%)
Jul 14, 2016 6.474 6.519 6.428 6.428 80,929 -0.02(-0.23%)
Jul 13, 2016 6.398 6.474 6.330 6.443 143,654 +0.05(+0.83%)
Jul 12, 2016 6.262 6.432 6.262 6.391 174,651 +0.16(+2.55%)
Jul 11, 2016 6.043 6.285 5.900 6.232 509,209 +0.06(+0.98%)
Jul 08, 2016 6.149 6.277 6.119 6.171 206,882 +0.05(+0.86%)
Jul 07, 2016 6.119 6.307 6.081 6.119 107,563 +0.08(+1.38%)
Jul 05, 2016 6.126 6.156 6.013 6.036 140,982 -0.15(-2.44%)
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.