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 (%)
Apr 30, 2012 4.996 5.024 4.802 4.924 546,061 -0.09(-1.86%)
Apr 27, 2012 5.067 5.067 4.988 5.017 51,238 -0.02(-0.43%)
Apr 26, 2012 4.945 5.046 4.917 5.039 42,547 +0.07(+1.45%)
Apr 25, 2012 4.888 4.967 4.816 4.967 142,101 +0.14(+2.82%)
Apr 24, 2012 4.945 4.974 4.809 4.831 147,387 -0.13(-2.60%)
Apr 23, 2012 5.060 5.089 4.935 4.960 104,819 -0.16(-3.09%)
Apr 20, 2012 5.197 5.204 5.082 5.118 192,810 -0.05(-0.97%)
Apr 19, 2012 5.175 5.311 5.168 5.168 170,123 +0.01(+0.14%)
Apr 18, 2012 5.175 5.218 5.132 5.161 144,980 -0.01(-0.28%)
Apr 17, 2012 5.247 5.247 5.161 5.175 138,585 -0.02(-0.41%)
Apr 16, 2012 5.276 5.304 5.154 5.197 61,752 -0.06(-1.23%)
Apr 13, 2012 5.261 5.268 5.146 5.261 74,825 -0.01(-0.14%)
Apr 12, 2012 5.182 5.311 5.154 5.268 135,804 +0.07(+1.38%)
Apr 11, 2012 5.505 5.505 5.161 5.197 195,851 -0.23(-4.23%)
Apr 10, 2012 5.369 5.469 5.340 5.426 282,429 +0.03(+0.53%)
Apr 09, 2012 5.376 5.426 5.240 5.398 97,343 -0.08(-1.44%)
Apr 05, 2012 5.505 5.548 5.455 5.477 117,958 -0.07(-1.29%)
Apr 04, 2012 5.656 5.656 5.477 5.548 140,103 -0.19(-3.25%)
Apr 03, 2012 5.749 5.814 5.728 5.735 134,079 -0.04(-0.62%)
Apr 02, 2012 5.663 5.807 5.663 5.771 286,633 +0.04(+0.63%)
Mar 30, 2012 5.835 5.846 5.713 5.735 199,074 -0.06(-1.11%)
Mar 29, 2012 5.627 5.814 5.563 5.800 228,562 +0.18(+3.19%)
Mar 28, 2012 5.498 5.670 5.290 5.620 423,252 +0.09(+1.56%)
Mar 27, 2012 5.563 5.642 5.512 5.534 162,017 -0.03(-0.52%)
Mar 26, 2012 5.469 5.627 5.455 5.563 139,896 +0.12(+2.24%)
Mar 23, 2012 5.283 5.448 5.218 5.441 229,717 +0.16(+2.99%)
Mar 22, 2012 5.484 5.504 5.268 5.283 194,817 -0.27(-4.91%)
Mar 21, 2012 5.541 5.627 5.469 5.556 172,388 +0.02(+0.39%)
Mar 20, 2012 5.663 5.699 5.498 5.534 198,013 -0.16(-2.77%)
Mar 19, 2012 5.584 5.699 5.498 5.692 137,087 +0.12(+2.19%)
Mar 16, 2012 5.656 5.691 5.498 5.570 252,084 -0.08(-1.40%)
Mar 15, 2012 5.627 5.688 5.534 5.649 121,997 +0.02(+0.38%)
Mar 14, 2012 5.728 5.728 5.563 5.627 72,304 -0.09(-1.51%)
Mar 13, 2012 5.491 5.735 5.482 5.713 320,531 +0.25(+4.60%)
Mar 12, 2012 5.599 5.620 5.362 5.462 330,053 -0.17(-2.93%)
Mar 09, 2012 5.649 5.742 5.591 5.627 241,402 -0.02(-0.38%)
Mar 08, 2012 5.591 5.685 5.512 5.649 163,430 +0.09(+1.55%)
Mar 07, 2012 5.484 5.656 5.477 5.563 220,374 +0.10(+1.84%)
Mar 06, 2012 5.706 5.756 5.448 5.462 353,335 -0.33(-5.70%)
Mar 05, 2012 5.828 5.861 5.742 5.792 223,474 -0.08(-1.34%)
Mar 02, 2012 6.008 6.079 5.807 5.871 141,908 -0.14(-2.39%)
Mar 01, 2012 6.180 6.273 6.001 6.015 265,436 -0.17(-2.78%)
Feb 29, 2012 6.202 6.273 6.115 6.187 441,126 +0.00(+0.00%)
Feb 28, 2012 6.058 6.209 6.051 6.187 205,290 +0.14(+2.25%)
Feb 27, 2012 6.058 6.316 6.001 6.051 441,707 -0.04(-0.71%)
Feb 24, 2012 5.785 6.123 5.785 6.094 363,157 +0.29(+5.07%)
Feb 23, 2012 5.706 5.814 5.584 5.800 264,397 +0.10(+1.76%)
Feb 22, 2012 5.634 5.771 5.599 5.699 284,327 +0.06(+1.02%)
Feb 21, 2012 5.699 5.828 5.613 5.642 260,486 -0.07(-1.26%)
Feb 17, 2012 5.835 5.965 5.699 5.713 355,007 -0.07(-1.24%)
Feb 16, 2012 5.434 5.922 5.383 5.785 444,110 +0.33(+6.05%)
Feb 15, 2012 5.678 5.706 5.448 5.455 357,296 -0.22(-3.80%)
Feb 14, 2012 5.807 6.001 5.656 5.670 688,611 -0.14(-2.47%)
Feb 13, 2012 5.871 5.957 5.742 5.814 485,175 -0.03(-0.49%)
Feb 10, 2012 5.828 5.950 5.692 5.843 616,277 -0.08(-1.33%)
Feb 09, 2012 6.051 6.101 5.907 5.922 91,266 -0.10(-1.67%)
Feb 08, 2012 6.087 6.144 5.957 6.022 197,097 -0.04(-0.59%)
Feb 07, 2012 6.209 6.209 5.900 6.058 211,944 -0.17(-2.76%)
Feb 06, 2012 6.072 6.266 5.965 6.230 241,489 +0.15(+2.48%)
Feb 03, 2012 6.158 6.202 6.072 6.079 103,604 -0.04(-0.59%)
Feb 02, 2012 6.123 6.130 5.965 6.115 158,359 -0.01(-0.23%)
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.