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

Mercer Intl Inc (NQ: MERC )

8.250 -0.360 (-4.18%)
Streaming Delayed Price Updated: 1:11 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 28, 2012 5.198 5.391 5.183 5.356 264,058 +0.16(+3.04%)
Sep 27, 2012 5.169 5.305 5.169 5.198 117,240 +0.05(+0.98%)
Sep 26, 2012 5.147 5.348 5.004 5.147 164,512 -0.01(-0.14%)
Sep 25, 2012 4.961 5.356 4.893 5.155 211,250 +0.20(+4.06%)
Sep 24, 2012 4.796 4.989 4.573 4.954 201,956 +0.11(+2.22%)
Sep 21, 2012 4.566 4.860 4.537 4.846 290,726 +0.32(+6.97%)
Sep 20, 2012 4.487 4.551 4.422 4.530 31,249 +0.03(+0.64%)
Sep 19, 2012 4.544 4.551 4.429 4.501 317,450 -0.02(-0.48%)
Sep 18, 2012 4.444 4.580 4.322 4.523 475,066 +0.08(+1.78%)
Sep 17, 2012 4.645 4.645 4.415 4.444 73,028 -0.24(-5.21%)
Sep 14, 2012 4.609 4.695 4.530 4.688 118,307 +0.09(+2.03%)
Sep 13, 2012 4.494 4.609 4.366 4.595 102,532 +0.09(+2.07%)
Sep 12, 2012 4.523 4.559 4.409 4.501 91,725 -0.01(-0.32%)
Sep 11, 2012 4.616 4.616 4.494 4.516 63,649 -0.07(-1.56%)
Sep 10, 2012 4.559 4.666 4.537 4.587 102,143 -0.06(-1.24%)
Sep 07, 2012 4.465 4.745 4.465 4.645 378,516 +0.19(+4.19%)
Sep 06, 2012 4.451 4.516 4.401 4.458 217,012 +0.03(+0.65%)
Sep 05, 2012 4.480 4.480 4.394 4.429 84,801 -0.02(-0.48%)
Sep 04, 2012 4.394 4.480 4.345 4.451 143,066 +0.09(+1.97%)
Aug 31, 2012 4.429 4.429 4.322 4.365 84,465 -0.04(-0.82%)
Aug 30, 2012 4.422 4.473 4.372 4.401 220,446 -0.04(-0.81%)
Aug 29, 2012 4.501 4.508 4.390 4.437 304,203 -0.04(-0.80%)
Aug 27, 2012 4.487 4.508 4.429 4.473 165,710 -0.01(-0.16%)
Aug 24, 2012 4.372 4.501 4.365 4.480 154,724 +0.04(+0.81%)
Aug 23, 2012 4.480 4.494 4.415 4.444 62,068 -0.06(-1.43%)
Aug 22, 2012 4.343 4.544 4.207 4.508 119,450 +0.17(+3.80%)
Aug 21, 2012 4.307 4.437 4.264 4.343 73,544 +0.06(+1.51%)
Aug 20, 2012 4.473 4.494 4.214 4.279 109,559 -0.23(-5.10%)
Aug 17, 2012 4.473 4.544 4.401 4.508 73,053 +0.03(+0.64%)
Aug 16, 2012 4.444 4.537 4.322 4.480 93,110 +0.04(+0.97%)
Aug 15, 2012 4.243 4.516 4.128 4.437 173,146 +0.21(+4.92%)
Aug 14, 2012 4.243 4.286 4.157 4.228 62,879 -0.01(-0.34%)
Aug 13, 2012 4.171 4.293 4.171 4.243 91,735 +0.08(+1.90%)
Aug 10, 2012 4.185 4.185 4.056 4.164 129,130 -0.04(-0.85%)
Aug 09, 2012 4.071 4.228 4.063 4.200 73,703 +0.11(+2.63%)
Aug 08, 2012 4.106 4.135 4.027 4.092 81,133 -0.06(-1.38%)
Aug 07, 2012 3.956 4.149 3.956 4.149 81,740 +0.19(+4.90%)
Aug 06, 2012 3.826 4.006 3.791 3.956 71,559 +0.15(+3.96%)
Aug 03, 2012 3.733 3.848 3.625 3.805 185,376 +0.11(+3.11%)
Aug 02, 2012 3.661 3.762 3.661 3.690 52,645 -0.01(-0.19%)
Aug 01, 2012 3.798 3.805 3.668 3.697 369,590 -0.06(-1.72%)
Jul 31, 2012 3.690 3.805 3.654 3.762 80,320 +0.06(+1.75%)
Jul 30, 2012 3.769 3.841 3.683 3.697 157,514 -0.07(-1.90%)
Jul 27, 2012 3.719 3.831 3.683 3.769 30,784 +0.05(+1.35%)
Jul 26, 2012 3.791 3.798 3.690 3.719 207,742 -0.04(-0.96%)
Jul 25, 2012 3.869 3.869 3.698 3.755 30,615 -0.08(-2.06%)
Jul 24, 2012 3.884 3.905 3.733 3.834 52,151 -0.08(-2.02%)
Jul 23, 2012 4.035 4.071 3.891 3.913 43,047 -0.20(-4.89%)
Jul 20, 2012 4.149 4.178 4.063 4.114 98,672 -0.06(-1.55%)
Jul 19, 2012 4.056 4.307 4.013 4.178 171,970 +0.15(+3.74%)
Jul 18, 2012 3.891 4.035 3.869 4.027 88,831 +0.11(+2.94%)
Jul 17, 2012 3.920 3.920 3.719 3.913 226,934 -0.01(-0.37%)
Jul 16, 2012 4.128 4.128 3.913 3.927 137,156 -0.22(-5.36%)
Jul 13, 2012 4.106 4.272 4.059 4.149 85,234 +0.04(+0.87%)
Jul 12, 2012 4.121 4.171 4.063 4.114 55,247 -0.01(-0.35%)
Jul 11, 2012 4.157 4.193 4.110 4.128 25,372 -0.01(-0.35%)
Jul 10, 2012 4.250 4.329 4.121 4.142 118,541 -0.06(-1.37%)
Jul 09, 2012 4.264 4.264 4.122 4.200 52,299 -0.06(-1.52%)
Jul 06, 2012 4.277 4.329 4.228 4.264 51,515 -0.04(-1.00%)
Jul 05, 2012 4.300 4.365 4.257 4.307 80,863 +0.00(+0.00%)
Jul 03, 2012 4.099 4.415 4.099 4.307 111,662 +0.24(+5.82%)
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.