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 (%)
Nov 30, 2005 5.577 5.577 5.405 5.505 53,638 -0.06(-1.03%)
Nov 29, 2005 5.326 5.599 5.326 5.563 112,989 +0.19(+3.47%)
Nov 25, 2005 5.448 5.462 5.297 5.376 46,254 -0.09(-1.58%)
Nov 23, 2005 5.606 5.699 5.276 5.462 135,698 -0.19(-3.30%)
Nov 22, 2005 5.527 5.656 5.426 5.649 87,772 +0.08(+1.42%)
Nov 21, 2005 5.534 5.642 5.455 5.570 105,744 -0.01(-0.13%)
Nov 18, 2005 5.577 5.685 5.477 5.577 67,849 +0.09(+1.70%)
Nov 17, 2005 5.584 5.599 5.412 5.484 85,821 -0.03(-0.52%)
Nov 16, 2005 5.634 5.706 5.390 5.512 65,620 -0.13(-2.29%)
Nov 15, 2005 5.498 5.699 5.484 5.642 87,075 +0.16(+2.88%)
Nov 14, 2005 5.347 5.498 5.204 5.484 141,271 +0.14(+2.69%)
Nov 11, 2005 5.441 5.441 5.268 5.340 62,833 -0.17(-3.13%)
Nov 10, 2005 5.347 5.520 5.283 5.512 79,830 +0.12(+2.26%)
Nov 09, 2005 5.419 5.419 5.326 5.390 72,586 +0.02(+0.40%)
Nov 08, 2005 5.742 5.742 5.204 5.369 123,577 -0.30(-5.32%)
Nov 07, 2005 5.678 5.965 5.491 5.670 118,422 -0.04(-0.75%)
Nov 04, 2005 5.742 5.764 5.599 5.713 63,530 +0.03(+0.51%)
Nov 03, 2005 5.756 5.764 5.606 5.685 59,211 +0.04(+0.76%)
Nov 02, 2005 5.448 5.771 5.448 5.642 135,280 +0.15(+2.75%)
Nov 01, 2005 5.534 5.649 5.455 5.491 54,892 -0.11(-1.92%)
Oct 31, 2005 5.311 5.656 5.304 5.599 52,663 +0.31(+5.83%)
Oct 28, 2005 5.297 5.319 5.204 5.290 82,338 +0.05(+0.96%)
Oct 27, 2005 5.670 5.670 5.240 5.240 167,045 -0.44(-7.71%)
Oct 26, 2005 5.563 5.713 5.541 5.678 57,121 +0.06(+1.15%)
Oct 25, 2005 5.577 5.627 5.426 5.613 53,359 -0.02(-0.38%)
Oct 24, 2005 5.383 5.634 5.355 5.634 73,004 +0.27(+4.95%)
Oct 21, 2005 5.319 5.398 5.319 5.369 57,678 +0.01(+0.27%)
Oct 20, 2005 5.455 5.455 5.297 5.355 70,357 -0.14(-2.48%)
Oct 19, 2005 5.240 5.498 5.175 5.491 68,127 +0.26(+4.94%)
Oct 18, 2005 5.398 5.426 5.204 5.233 43,746 -0.13(-2.41%)
Oct 17, 2005 5.448 5.448 5.297 5.362 59,629 -0.10(-1.84%)
Oct 14, 2005 5.477 5.477 5.383 5.462 56,146 +0.01(+0.13%)
Oct 13, 2005 5.304 5.469 5.175 5.455 189,337 +0.17(+3.26%)
Oct 12, 2005 5.362 5.362 5.075 5.283 178,887 -0.09(-1.74%)
Oct 11, 2005 5.390 5.527 5.369 5.376 129,707 -0.01(-0.27%)
Oct 10, 2005 5.570 5.591 5.390 5.390 338,549 -0.13(-2.34%)
Oct 07, 2005 5.591 5.634 5.477 5.520 370,314 -0.01(-0.13%)
Oct 06, 2005 5.620 5.692 5.462 5.527 300,793 -0.14(-2.41%)
Oct 05, 2005 5.764 5.850 5.541 5.663 247,155 -0.14(-2.35%)
Oct 04, 2005 5.864 6.015 5.800 5.800 100,171 -0.01(-0.25%)
Oct 03, 2005 5.900 5.957 5.642 5.814 200,482 -0.12(-2.06%)
Sep 30, 2005 5.764 5.936 5.764 5.936 97,663 +0.16(+2.73%)
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.