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

Mercer Intl Inc (NQ: MERC )

8.200 -0.410 (-4.76%)
Streaming Delayed Price Updated: 11:53 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 (%)
Nov 30, 2007 5.930 5.959 5.686 5.686 322,704 -0.14(-2.46%)
Nov 29, 2007 5.930 6.009 5.779 5.829 407,495 -0.14(-2.29%)
Nov 28, 2007 5.765 6.066 5.700 5.966 360,079 +0.30(+5.32%)
Nov 27, 2007 5.234 5.793 5.234 5.664 514,339 +0.46(+8.83%)
Nov 26, 2007 5.356 5.442 5.205 5.205 121,608 -0.17(-3.07%)
Nov 23, 2007 5.456 5.456 5.327 5.370 83,700 -0.04(-0.66%)
Nov 21, 2007 5.470 5.585 5.341 5.406 175,593 -0.10(-1.83%)
Nov 20, 2007 5.492 5.564 5.312 5.506 196,177 +0.01(+0.13%)
Nov 19, 2007 5.664 5.765 5.449 5.499 178,776 -0.24(-4.25%)
Nov 16, 2007 5.743 5.887 5.671 5.743 187,291 +0.01(+0.25%)
Nov 15, 2007 5.887 5.987 5.700 5.729 291,325 -0.20(-3.39%)
Nov 14, 2007 6.073 6.073 5.858 5.930 197,212 -0.08(-1.31%)
Nov 13, 2007 6.088 6.188 5.858 6.009 303,984 -0.04(-0.59%)
Nov 12, 2007 6.282 6.353 6.030 6.045 197,942 -0.24(-3.77%)
Nov 09, 2007 6.181 6.382 6.167 6.282 393,674 +0.01(+0.11%)
Nov 08, 2007 6.224 6.353 6.088 6.274 593,281 +0.11(+1.86%)
Nov 07, 2007 6.497 6.569 6.138 6.160 238,035 -0.45(-6.84%)
Nov 06, 2007 6.440 6.820 6.224 6.612 482,858 +0.33(+5.26%)
Nov 05, 2007 6.511 6.511 6.267 6.282 177,312 -0.22(-3.31%)
Nov 02, 2007 6.540 6.540 6.274 6.497 258,682 +0.05(+0.78%)
Nov 01, 2007 6.641 6.942 6.440 6.447 203,355 -0.30(-4.47%)
Oct 31, 2007 6.619 6.763 6.554 6.748 202,359 +0.17(+2.51%)
Oct 30, 2007 6.705 6.777 6.526 6.583 209,875 -0.14(-2.13%)
Oct 29, 2007 6.820 6.971 6.705 6.727 183,753 -0.02(-0.32%)
Oct 26, 2007 6.755 6.935 6.461 6.748 151,152 +0.13(+1.95%)
Oct 25, 2007 6.641 6.705 6.533 6.619 130,158 -0.03(-0.43%)
Oct 24, 2007 6.691 6.820 6.461 6.648 415,592 -0.10(-1.49%)
Oct 23, 2007 6.813 6.813 6.648 6.748 172,671 +0.02(+0.32%)
Oct 22, 2007 6.504 6.777 6.397 6.727 230,254 +0.22(+3.42%)
Oct 19, 2007 6.913 6.978 6.483 6.504 241,220 -0.42(-6.11%)
Oct 18, 2007 6.856 6.942 6.827 6.928 141,132 +0.01(+0.10%)
Oct 17, 2007 7.071 7.251 6.777 6.921 141,261 -0.05(-0.72%)
Oct 16, 2007 7.057 7.057 6.878 6.971 135,427 -0.09(-1.32%)
Oct 15, 2007 7.021 7.114 6.978 7.064 186,985 -0.06(-0.91%)
Oct 12, 2007 6.985 7.143 6.892 7.129 295,977 +0.14(+1.95%)
Oct 11, 2007 7.251 7.251 6.971 6.992 146,642 -0.22(-3.08%)
Oct 10, 2007 7.201 7.251 7.071 7.215 125,237 +0.01(+0.20%)
Oct 09, 2007 7.179 7.236 7.107 7.201 185,732 -0.01(-0.20%)
Oct 08, 2007 7.136 7.215 7.028 7.215 321,053 +0.14(+1.93%)
Oct 05, 2007 6.985 7.079 6.813 7.079 210,796 +0.19(+2.82%)
Oct 04, 2007 6.913 7.179 6.734 6.885 198,733 +0.14(+2.02%)
Oct 03, 2007 7.014 7.035 6.748 6.748 212,410 -0.27(-3.79%)
Oct 02, 2007 6.676 7.064 6.526 7.014 272,658 +0.33(+4.94%)
Oct 01, 2007 6.799 6.799 6.626 6.684 557,992 -0.10(-1.48%)
Sep 28, 2007 7.086 7.193 6.763 6.784 220,750 -0.29(-4.16%)
Sep 27, 2007 7.100 7.157 6.863 7.079 260,624 -0.01(-0.10%)
Sep 26, 2007 7.229 7.229 7.000 7.086 157,217 -0.08(-1.10%)
Sep 25, 2007 7.179 7.287 7.043 7.165 216,578 -0.01(-0.20%)
Sep 24, 2007 7.351 7.430 7.057 7.179 236,092 +0.03(+0.40%)
Sep 21, 2007 6.942 7.323 6.899 7.150 440,734 +0.27(+3.97%)
Sep 20, 2007 6.978 7.050 6.763 6.878 292,269 -0.11(-1.54%)
Sep 19, 2007 6.770 7.000 6.554 6.985 324,190 +0.28(+4.18%)
Sep 18, 2007 6.576 6.755 6.389 6.705 223,536 +0.21(+3.20%)
Sep 17, 2007 6.260 6.533 6.260 6.497 281,466 +0.24(+3.90%)
Sep 14, 2007 6.145 6.289 6.066 6.253 494,042 +0.04(+0.69%)
Sep 13, 2007 6.432 6.468 6.210 6.210 87,318 -0.19(-2.92%)
Sep 12, 2007 6.447 6.447 6.289 6.397 147,731 -0.05(-0.78%)
Sep 11, 2007 6.253 6.483 6.174 6.447 128,493 +0.24(+3.82%)
Sep 10, 2007 6.411 6.418 6.095 6.210 210,109 -0.19(-2.92%)
Sep 07, 2007 6.397 6.461 6.102 6.397 168,542 -0.11(-1.76%)
Sep 06, 2007 6.440 6.605 6.332 6.511 144,582 +0.11(+1.68%)
Sep 05, 2007 6.626 6.626 6.346 6.404 164,955 -0.20(-3.04%)
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.