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

Mercer Intl Inc (NQ: MERC )

8.240 -0.370 (-4.30%)
Streaming Delayed Price Updated: 12:43 PM 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 (%)
Sep 30, 2009 2.513 2.513 2.434 2.434 80,647 -0.03(-1.17%)
Sep 29, 2009 2.427 2.541 2.369 2.462 388,567 +0.09(+3.63%)
Sep 28, 2009 2.462 2.563 2.304 2.376 304,341 -0.08(-3.22%)
Sep 25, 2009 2.398 2.477 2.269 2.455 500,037 +0.11(+4.59%)
Sep 24, 2009 2.620 2.692 2.111 2.348 504,404 -0.21(-8.15%)
Sep 23, 2009 2.728 2.778 2.462 2.556 675,758 -0.12(-4.56%)
Sep 22, 2009 2.620 2.699 2.599 2.678 521,411 +0.06(+2.47%)
Sep 21, 2009 3.037 3.137 2.441 2.613 1,075,802 +0.32(+14.11%)
Sep 18, 2009 2.168 2.290 2.161 2.290 161,336 +0.12(+5.63%)
Sep 17, 2009 2.118 2.290 2.118 2.168 341,602 -0.05(-2.27%)
Sep 16, 2009 2.340 2.362 2.190 2.218 272,116 -0.13(-5.50%)
Sep 15, 2009 2.419 2.419 2.262 2.348 289,805 -0.07(-2.97%)
Sep 14, 2009 2.419 2.455 2.348 2.419 128,587 -0.04(-1.75%)
Sep 11, 2009 2.355 2.491 2.240 2.462 524,628 +0.15(+6.52%)
Sep 10, 2009 2.225 2.369 2.182 2.312 331,463 +0.09(+3.87%)
Sep 09, 2009 2.348 2.355 2.154 2.225 370,057 -0.09(-3.73%)
Sep 08, 2009 2.513 2.663 2.304 2.312 614,064 -0.17(-6.94%)
Sep 04, 2009 2.269 2.563 2.211 2.484 1,630,941 +0.19(+8.46%)
Sep 03, 2009 1.938 2.304 1.938 2.290 1,105,612 +0.41(+21.76%)
Sep 02, 2009 1.974 1.974 1.730 1.881 372,139 -0.12(-6.09%)
Sep 01, 2009 2.068 2.161 1.867 2.003 536,056 -0.10(-4.78%)
Aug 31, 2009 2.046 2.240 1.996 2.103 700,535 -0.04(-2.01%)
Aug 28, 2009 2.190 2.225 2.118 2.147 633,246 -0.04(-1.97%)
Aug 27, 2009 2.132 2.197 2.039 2.190 923,507 +0.03(+1.33%)
Aug 26, 2009 2.125 2.297 1.910 2.161 1,355,412 +0.01(+0.33%)
Aug 25, 2009 1.996 2.362 1.946 2.154 4,601,397 +0.29(+15.83%)
Aug 24, 2009 1.321 2.261 1.292 1.859 5,646,952 +0.62(+49.71%)
Aug 21, 2009 1.048 1.292 0.9620 1.242 1,344,055 +0.22(+21.83%)
Aug 20, 2009 0.8543 1.098 0.8256 1.019 1,047,432 +0.19(+23.48%)
Aug 19, 2009 0.9835 0.9835 0.8112 0.8256 541,107 -0.14(-14.81%)
Aug 18, 2009 0.7071 1.407 0.7071 0.9692 1,051,379 +0.25(+35.00%)
Aug 17, 2009 0.7036 0.7193 0.7035 0.7179 97,463 +0.00(+0.00%)
Aug 14, 2009 0.6964 0.7466 0.6892 0.7179 316,711 +0.04(+5.26%)
Aug 13, 2009 0.6964 0.7538 0.6820 0.6820 262,712 +0.01(+2.15%)
Aug 12, 2009 0.6605 0.7179 0.6605 0.6676 88,007 +0.01(+1.09%)
Aug 11, 2009 0.7538 0.7609 0.6605 0.6605 190,640 -0.07(-9.80%)
Aug 10, 2009 0.7538 0.7610 0.7179 0.7323 278,252 +0.01(+2.00%)
Aug 07, 2009 0.7753 0.8543 0.7179 0.7179 517,732 -0.04(-5.66%)
Aug 06, 2009 0.5312 0.7897 0.5312 0.7610 708,314 +0.20(+35.90%)
Aug 05, 2009 0.5743 0.5959 0.5391 0.5600 343,310 +0.01(+2.36%)
Aug 04, 2009 0.5025 0.6174 0.4318 0.5470 703,040 +0.07(+13.73%)
Aug 03, 2009 0.4307 0.5241 0.4165 0.4810 227,184 +0.07(+17.54%)
Jul 31, 2009 0.4379 0.4450 0.3662 0.4092 365,172 +0.03(+7.55%)
Jul 30, 2009 0.4164 0.4595 0.3805 0.3805 137,751 -0.01(-3.64%)
Jul 29, 2009 0.4236 0.4379 0.3877 0.3948 82,990 -0.02(-5.17%)
Jul 28, 2009 0.4164 0.4164 0.3734 0.4164 157,997 +0.02(+5.45%)
Jul 27, 2009 0.3877 0.4092 0.3808 0.3948 631,921 +0.01(+1.85%)
Jul 24, 2009 0.3877 0.3948 0.3877 0.3877 148,878 -0.00(-0.64%)
Jul 23, 2009 0.3948 0.4379 0.3877 0.3902 108,878 +0.02(+6.36%)
Jul 22, 2009 0.3948 0.3948 0.3668 0.3668 194,867 -0.01(-3.58%)
Jul 21, 2009 0.3595 0.4165 0.3595 0.3805 348,975 +0.02(+5.98%)
Jul 20, 2009 0.3805 0.4020 0.3590 0.3590 226,581 -0.01(-1.96%)
Jul 17, 2009 0.4020 0.4092 0.3661 0.3662 424,996 -0.01(-3.75%)
Jul 16, 2009 0.3804 0.4056 0.3733 0.3805 148,950 +0.00(+0.00%)
Jul 15, 2009 0.3948 0.4020 0.3626 0.3805 92,982 +0.02(+6.00%)
Jul 14, 2009 0.3948 0.4236 0.3590 0.3590 166,072 -0.04(-9.09%)
Jul 13, 2009 0.4236 0.4236 0.3734 0.3948 255,348 +0.00(+0.00%)
Jul 10, 2009 0.3952 0.4236 0.3805 0.3948 85,423 -0.00(-0.09%)
Jul 09, 2009 0.3805 0.4157 0.3805 0.3952 134,113 +0.02(+5.87%)
Jul 08, 2009 0.4092 0.4523 0.3733 0.3733 76,241 -0.03(-7.14%)
Jul 07, 2009 0.4307 0.4417 0.4020 0.4020 114,145 -0.03(-6.68%)
Jul 06, 2009 0.4379 0.4882 0.4308 0.4308 216,829 -0.02(-4.75%)
Jul 02, 2009 0.4307 0.4810 0.4307 0.4523 75,325 +0.04(+10.53%)
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.