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 (%)
Sep 28, 2007 7.084 7.192 6.761 6.783 220,791 -0.29(-4.16%)
Sep 27, 2007 7.099 7.156 6.862 7.077 260,673 -0.01(-0.10%)
Sep 26, 2007 7.228 7.228 6.998 7.084 157,247 -0.08(-1.10%)
Sep 25, 2007 7.178 7.285 7.041 7.163 216,618 -0.01(-0.20%)
Sep 24, 2007 7.350 7.429 7.056 7.178 236,136 +0.03(+0.40%)
Sep 21, 2007 6.941 7.321 6.898 7.149 440,816 +0.27(+3.97%)
Sep 20, 2007 6.977 7.048 6.761 6.876 292,324 -0.11(-1.54%)
Sep 19, 2007 6.769 6.998 6.553 6.984 324,251 +0.28(+4.18%)
Sep 18, 2007 6.575 6.754 6.388 6.704 223,577 +0.21(+3.20%)
Sep 17, 2007 6.259 6.532 6.259 6.496 281,518 +0.24(+3.90%)
Sep 14, 2007 6.144 6.288 6.065 6.252 494,134 +0.04(+0.69%)
Sep 13, 2007 6.431 6.467 6.209 6.209 87,334 -0.19(-2.92%)
Sep 12, 2007 6.446 6.446 6.288 6.395 147,759 -0.05(-0.78%)
Sep 11, 2007 6.252 6.481 6.173 6.446 128,517 +0.24(+3.81%)
Sep 10, 2007 6.410 6.417 6.094 6.209 210,148 -0.19(-2.92%)
Sep 07, 2007 6.395 6.460 6.101 6.395 168,574 -0.11(-1.76%)
Sep 06, 2007 6.438 6.603 6.331 6.510 144,609 +0.11(+1.68%)
Sep 05, 2007 6.625 6.625 6.345 6.402 164,986 -0.20(-3.04%)
Sep 04, 2007 6.388 7.056 6.352 6.603 149,659 +0.19(+2.91%)
Aug 31, 2007 6.431 6.481 6.216 6.417 242,134 +0.07(+1.13%)
Aug 30, 2007 6.259 6.395 6.180 6.345 142,635 +0.03(+0.45%)
Aug 29, 2007 6.137 6.367 6.051 6.316 142,809 +0.24(+3.90%)
Aug 28, 2007 6.324 6.324 6.036 6.079 257,874 -0.32(-4.94%)
Aug 27, 2007 6.481 6.697 6.259 6.395 187,385 -0.09(-1.44%)
Aug 24, 2007 6.144 6.489 6.144 6.489 265,910 +0.34(+5.48%)
Aug 23, 2007 6.137 6.323 6.101 6.151 165,943 +0.06(+0.94%)
Aug 22, 2007 5.922 6.280 5.893 6.094 328,012 +0.24(+4.17%)
Aug 21, 2007 5.950 5.950 5.764 5.850 110,381 -0.06(-1.09%)
Aug 20, 2007 5.670 6.022 5.670 5.914 207,464 +0.13(+2.23%)
Aug 17, 2007 6.180 6.180 5.735 5.785 420,909 +0.21(+3.73%)
Aug 16, 2007 5.685 5.735 5.426 5.577 770,001 -0.07(-1.27%)
Aug 15, 2007 5.871 5.871 5.620 5.649 580,565 -0.22(-3.79%)
Aug 14, 2007 6.015 6.137 5.871 5.871 243,467 -0.14(-2.27%)
Aug 13, 2007 6.280 6.891 5.886 6.008 412,262 -0.11(-1.88%)
Aug 10, 2007 5.785 6.180 5.721 6.123 463,783 +0.26(+4.41%)
Aug 09, 2007 5.972 6.345 5.864 5.864 863,617 -0.24(-3.88%)
Aug 08, 2007 5.957 7.659 5.957 6.101 1,965,827 +0.29(+4.94%)
Aug 07, 2007 5.498 5.922 5.477 5.814 547,837 +0.24(+4.38%)
Aug 06, 2007 5.692 5.778 5.469 5.570 357,335 -0.07(-1.27%)
Aug 03, 2007 5.656 6.144 5.570 5.642 442,080 -0.42(-6.98%)
Aug 02, 2007 6.180 6.467 6.022 6.065 207,418 -0.09(-1.52%)
Aug 01, 2007 6.223 6.252 6.079 6.158 216,199 -0.08(-1.27%)
Jul 31, 2007 6.374 6.489 6.209 6.237 195,277 -0.03(-0.46%)
Jul 30, 2007 6.546 6.718 6.158 6.266 403,062 -0.06(-0.91%)
Jul 27, 2007 6.467 6.568 6.158 6.324 390,757 -0.17(-2.54%)
Jul 26, 2007 6.819 6.869 6.345 6.489 450,445 -0.35(-5.14%)
Jul 25, 2007 7.249 7.257 6.754 6.840 447,831 -0.34(-4.80%)
Jul 24, 2007 7.393 7.407 7.142 7.185 357,838 -0.30(-4.03%)
Jul 23, 2007 7.472 7.544 7.264 7.486 266,070 +0.06(+0.77%)
Jul 20, 2007 7.745 7.745 7.379 7.429 326,838 -0.33(-4.26%)
Jul 19, 2007 7.436 7.759 7.400 7.759 303,603 +0.39(+5.26%)
Jul 18, 2007 7.551 7.673 7.336 7.371 170,035 -0.23(-3.02%)
Jul 17, 2007 7.759 7.831 7.508 7.601 225,513 -0.06(-0.84%)
Jul 16, 2007 7.809 7.816 7.594 7.666 281,365 -0.18(-2.29%)
Jul 13, 2007 7.845 7.845 7.766 7.845 228,320 +0.01(+0.09%)
Jul 12, 2007 7.594 7.845 7.572 7.838 429,955 +0.28(+3.70%)
Jul 11, 2007 7.644 7.666 7.501 7.558 280,391 -0.10(-1.31%)
Jul 10, 2007 7.680 7.759 7.608 7.659 482,065 -0.02(-0.28%)
Jul 09, 2007 7.666 7.852 7.630 7.680 499,566 +0.05(+0.66%)
Jul 06, 2007 7.659 7.659 7.580 7.630 293,147 +0.01(+0.09%)
Jul 05, 2007 7.472 7.651 7.472 7.623 377,955 +0.16(+2.12%)
Jul 03, 2007 7.415 7.465 7.379 7.465 191,737 +0.05(+0.68%)
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.