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

Mercer Intl Inc (NQ: MERC )

8.520 +0.100 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 5.982 6.011 5.736 5.736 319,893 -0.14(-2.46%)
Nov 29, 2007 5.982 6.062 5.830 5.881 403,946 -0.14(-2.29%)
Nov 28, 2007 5.815 6.120 5.750 6.018 356,943 +0.30(+5.32%)
Nov 27, 2007 5.279 5.844 5.279 5.714 509,858 +0.46(+8.83%)
Nov 26, 2007 5.403 5.490 5.251 5.251 120,549 -0.17(-3.07%)
Nov 23, 2007 5.504 5.504 5.374 5.417 82,971 -0.04(-0.66%)
Nov 21, 2007 5.518 5.634 5.388 5.453 174,064 -0.10(-1.83%)
Nov 20, 2007 5.540 5.613 5.359 5.555 194,468 +0.01(+0.13%)
Nov 19, 2007 5.714 5.815 5.497 5.547 177,219 -0.25(-4.25%)
Nov 16, 2007 5.794 5.939 5.721 5.794 185,660 +0.01(+0.25%)
Nov 15, 2007 5.939 6.040 5.750 5.779 288,787 -0.20(-3.39%)
Nov 14, 2007 6.127 6.127 5.910 5.982 195,494 -0.08(-1.31%)
Nov 13, 2007 6.141 6.243 5.910 6.062 301,336 -0.04(-0.59%)
Nov 12, 2007 6.337 6.409 6.083 6.098 196,217 -0.24(-3.77%)
Nov 09, 2007 6.235 6.438 6.221 6.337 390,245 +0.01(+0.11%)
Nov 08, 2007 6.279 6.409 6.141 6.330 588,113 +0.12(+1.86%)
Nov 07, 2007 6.554 6.627 6.192 6.214 235,961 -0.46(-6.84%)
Nov 06, 2007 6.496 6.880 6.279 6.670 478,652 +0.33(+5.26%)
Nov 05, 2007 6.569 6.569 6.322 6.337 175,767 -0.22(-3.31%)
Nov 02, 2007 6.598 6.598 6.330 6.554 256,429 +0.05(+0.78%)
Nov 01, 2007 6.699 7.003 6.496 6.503 201,583 -0.30(-4.47%)
Oct 31, 2007 6.677 6.822 6.612 6.808 200,596 +0.17(+2.51%)
Oct 30, 2007 6.764 6.837 6.583 6.641 208,047 -0.14(-2.13%)
Oct 29, 2007 6.880 7.032 6.764 6.786 182,152 -0.02(-0.32%)
Oct 26, 2007 6.815 6.996 6.518 6.808 149,836 +0.13(+1.95%)
Oct 25, 2007 6.699 6.764 6.590 6.677 129,024 -0.03(-0.43%)
Oct 24, 2007 6.750 6.880 6.518 6.706 411,972 -0.10(-1.49%)
Oct 23, 2007 6.873 6.873 6.706 6.808 171,167 +0.02(+0.32%)
Oct 22, 2007 6.561 6.837 6.453 6.786 228,248 +0.22(+3.42%)
Oct 19, 2007 6.974 7.039 6.540 6.561 239,119 -0.43(-6.11%)
Oct 18, 2007 6.916 7.003 6.887 6.989 139,902 +0.01(+0.10%)
Oct 17, 2007 7.133 7.315 6.837 6.981 140,031 -0.05(-0.72%)
Oct 16, 2007 7.119 7.119 6.938 7.032 134,248 -0.09(-1.32%)
Oct 15, 2007 7.083 7.177 7.039 7.126 185,356 -0.07(-0.91%)
Oct 12, 2007 7.047 7.206 6.952 7.191 293,399 +0.14(+1.95%)
Oct 11, 2007 7.315 7.315 7.032 7.054 145,365 -0.22(-3.08%)
Oct 10, 2007 7.264 7.315 7.133 7.278 124,146 +0.01(+0.20%)
Oct 09, 2007 7.242 7.300 7.170 7.264 184,115 -0.01(-0.20%)
Oct 08, 2007 7.199 7.278 7.090 7.278 318,256 +0.14(+1.93%)
Oct 05, 2007 7.047 7.141 6.873 7.141 208,960 +0.20(+2.82%)
Oct 04, 2007 6.974 7.242 6.793 6.945 197,002 +0.14(+2.02%)
Oct 03, 2007 7.076 7.097 6.808 6.808 210,560 -0.27(-3.79%)
Oct 02, 2007 6.735 7.126 6.583 7.076 270,283 +0.33(+4.94%)
Oct 01, 2007 6.858 6.858 6.684 6.742 553,132 -0.10(-1.48%)
Sep 28, 2007 7.148 7.257 6.822 6.844 218,827 -0.30(-4.16%)
Sep 27, 2007 7.162 7.220 6.923 7.141 258,354 -0.01(-0.10%)
Sep 26, 2007 7.293 7.293 7.061 7.148 155,848 -0.08(-1.10%)
Sep 25, 2007 7.242 7.351 7.104 7.228 214,691 -0.01(-0.20%)
Sep 24, 2007 7.416 7.496 7.119 7.242 234,035 +0.03(+0.40%)
Sep 21, 2007 7.003 7.387 6.960 7.213 436,895 +0.28(+3.97%)
Sep 20, 2007 7.039 7.112 6.822 6.938 289,723 -0.11(-1.54%)
Sep 19, 2007 6.829 7.061 6.612 7.047 321,366 +0.28(+4.18%)
Sep 18, 2007 6.634 6.815 6.445 6.764 221,588 +0.21(+3.20%)
Sep 17, 2007 6.315 6.590 6.315 6.554 279,014 +0.25(+3.90%)
Sep 14, 2007 6.199 6.344 6.120 6.308 489,738 +0.04(+0.69%)
Sep 13, 2007 6.489 6.525 6.264 6.264 86,557 -0.19(-2.92%)
Sep 12, 2007 6.503 6.503 6.344 6.453 146,445 -0.05(-0.78%)
Sep 11, 2007 6.308 6.540 6.228 6.503 127,374 +0.24(+3.82%)
Sep 10, 2007 6.467 6.474 6.149 6.264 208,279 -0.19(-2.92%)
Sep 07, 2007 6.453 6.518 6.156 6.453 167,074 -0.12(-1.76%)
Sep 06, 2007 6.496 6.663 6.388 6.569 143,323 +0.11(+1.68%)
Sep 05, 2007 6.684 6.684 6.402 6.460 163,518 -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.