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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2011 5.067 5.089 4.924 4.938 367,825 -0.19(-3.64%)
Oct 28, 2011 4.953 5.182 4.953 5.125 919,361 +0.13(+2.59%)
Oct 27, 2011 5.132 5.132 4.931 4.996 569,669 +0.09(+1.75%)
Oct 26, 2011 4.953 4.979 4.744 4.910 201,888 -0.03(-0.58%)
Oct 25, 2011 4.945 4.967 4.831 4.938 235,307 -0.05(-1.01%)
Oct 24, 2011 4.823 5.003 4.745 4.988 206,798 +0.18(+3.73%)
Oct 21, 2011 4.874 4.910 4.716 4.809 160,568 +0.06(+1.21%)
Oct 20, 2011 4.723 4.802 4.587 4.752 127,638 +0.04(+0.91%)
Oct 19, 2011 4.895 4.917 4.493 4.709 638,430 -0.22(-4.37%)
Oct 18, 2011 4.752 4.981 4.694 4.924 473,958 +0.07(+1.48%)
Oct 17, 2011 5.010 5.075 4.773 4.852 415,355 -0.37(-7.02%)
Oct 14, 2011 5.032 5.261 5.017 5.218 150,251 +0.26(+5.21%)
Oct 13, 2011 4.773 4.967 4.673 4.960 588,818 -0.34(-6.37%)
Oct 12, 2011 5.240 5.426 5.225 5.297 376,061 +0.14(+2.64%)
Oct 11, 2011 5.075 5.333 5.075 5.161 249,538 -0.01(-0.14%)
Oct 10, 2011 5.103 5.276 4.930 5.168 385,100 -0.06(-1.23%)
Oct 07, 2011 5.333 5.333 5.111 5.233 159,002 -0.06(-1.09%)
Oct 06, 2011 5.326 5.405 5.240 5.290 498,515 -0.06(-1.21%)
Oct 05, 2011 4.967 5.448 4.917 5.355 303,500 +0.38(+7.65%)
Oct 04, 2011 4.780 4.996 4.493 4.974 353,647 +0.14(+2.97%)
Oct 03, 2011 4.859 4.938 4.701 4.831 487,969 -0.05(-1.03%)
Sep 30, 2011 4.953 5.082 4.874 4.881 206,121 -0.20(-3.95%)
Sep 29, 2011 5.297 5.355 4.988 5.082 326,665 -0.08(-1.53%)
Sep 28, 2011 5.642 5.642 5.067 5.161 215,490 -0.47(-8.29%)
Sep 27, 2011 5.627 5.742 5.534 5.627 290,132 +0.11(+1.95%)
Sep 26, 2011 5.469 5.523 5.233 5.520 379,808 +0.15(+2.81%)
Sep 23, 2011 5.426 5.568 5.311 5.369 203,043 -0.07(-1.32%)
Sep 22, 2011 5.570 5.570 5.290 5.441 474,292 -0.30(-5.25%)
Sep 21, 2011 5.979 6.001 5.742 5.742 232,877 -0.24(-4.08%)
Sep 20, 2011 6.288 6.331 5.965 5.986 90,342 -0.30(-4.79%)
Sep 19, 2011 6.087 6.352 6.044 6.288 130,549 +0.04(+0.57%)
Sep 16, 2011 6.266 6.302 6.151 6.252 181,262 -0.02(-0.34%)
Sep 15, 2011 6.316 6.388 6.237 6.273 132,997 +0.06(+0.92%)
Sep 14, 2011 6.259 6.316 6.065 6.216 144,537 +0.00(+0.00%)
Sep 13, 2011 6.079 6.266 6.001 6.216 176,141 +0.14(+2.36%)
Sep 12, 2011 5.972 6.166 5.965 6.072 327,349 -0.02(-0.35%)
Sep 09, 2011 6.065 6.209 6.029 6.094 435,455 -0.09(-1.39%)
Sep 08, 2011 6.158 6.302 6.087 6.180 164,865 -0.01(-0.23%)
Sep 07, 2011 6.194 6.302 6.137 6.194 161,502 +0.09(+1.53%)
Sep 06, 2011 5.950 6.115 5.879 6.101 398,850 -0.02(-0.35%)
Sep 02, 2011 5.993 6.176 5.922 6.123 328,891 -0.06(-0.93%)
Sep 01, 2011 6.840 6.840 6.123 6.180 422,937 -0.66(-9.65%)
Aug 31, 2011 6.776 6.983 6.747 6.840 589,144 +0.14(+2.03%)
Aug 30, 2011 6.675 6.855 6.467 6.704 1,250,121 -0.01(-0.11%)
Aug 29, 2011 6.338 6.812 6.295 6.711 558,552 +0.46(+7.35%)
Aug 26, 2011 5.986 6.280 5.986 6.252 365,704 +0.17(+2.83%)
Aug 25, 2011 6.345 6.352 6.051 6.079 559,544 -0.20(-3.20%)
Aug 24, 2011 6.180 6.288 6.101 6.280 266,224 +0.11(+1.74%)
Aug 23, 2011 5.864 6.237 5.819 6.173 551,993 +0.34(+5.91%)
Aug 22, 2011 6.015 6.094 5.778 5.828 407,595 -0.01(-0.12%)
Aug 19, 2011 5.749 5.979 5.670 5.835 633,430 -0.04(-0.73%)
Aug 18, 2011 5.900 6.065 5.749 5.879 565,230 -0.27(-4.43%)
Aug 17, 2011 6.194 6.273 6.029 6.151 358,597 -0.02(-0.35%)
Aug 16, 2011 6.216 6.302 6.094 6.173 377,618 -0.18(-2.77%)
Aug 15, 2011 6.359 6.402 6.259 6.349 284,259 +0.10(+1.67%)
Aug 12, 2011 6.352 6.374 6.094 6.245 484,226 -0.01(-0.11%)
Aug 11, 2011 6.036 6.352 5.879 6.252 553,736 +0.31(+5.19%)
Aug 10, 2011 5.599 6.123 5.570 5.943 749,319 +0.14(+2.35%)
Aug 09, 2011 5.548 5.814 5.189 5.807 1,128,986 +0.62(+12.05%)
Aug 08, 2011 5.642 5.699 5.111 5.182 1,292,453 -0.68(-11.63%)
Aug 05, 2011 6.101 6.223 5.498 5.864 846,478 -0.15(-2.51%)
Aug 04, 2011 6.158 6.309 5.800 6.015 1,010,900 -0.44(-6.79%)
Aug 03, 2011 6.187 6.690 6.137 6.453 922,740 -0.16(-2.39%)
Aug 02, 2011 6.711 6.804 6.539 6.611 596,629 -0.11(-1.60%)
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.