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

Mercer Intl Inc (NQ: MERC )

9.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2008 5.866 6.264 5.866 6.206 307,798 +0.24(+4.00%)
Jan 30, 2008 5.953 6.279 5.866 5.967 239,902 -0.04(-0.72%)
Jan 29, 2008 5.866 6.127 5.794 6.011 180,236 +0.17(+2.85%)
Jan 28, 2008 5.410 5.852 5.142 5.844 226,119 +0.41(+7.60%)
Jan 25, 2008 5.424 5.490 5.316 5.432 152,915 +0.09(+1.76%)
Jan 24, 2008 5.432 5.547 5.294 5.337 472,888 -0.10(-1.86%)
Jan 23, 2008 5.214 5.475 5.164 5.439 312,322 +0.10(+1.90%)
Jan 22, 2008 5.149 5.743 5.113 5.337 442,066 -0.04(-0.67%)
Jan 21, 2008 5.374 5.518 5.149 5.374 316,137 +0.00(+0.00%)
Jan 18, 2008 5.374 5.518 5.149 5.374 316,137 -0.09(-1.72%)
Jan 17, 2008 5.859 5.859 5.308 5.468 257,840 -0.35(-5.98%)
Jan 16, 2008 5.671 5.917 5.381 5.815 613,382 +0.43(+8.08%)
Jan 15, 2008 5.359 5.432 5.156 5.381 178,948 +0.03(+0.54%)
Jan 14, 2008 5.077 5.403 5.004 5.352 201,184 +0.34(+6.79%)
Jan 11, 2008 5.106 5.222 5.012 5.012 214,869 -0.14(-2.81%)
Jan 10, 2008 5.098 5.287 5.033 5.156 369,029 -0.01(-0.14%)
Jan 09, 2008 5.214 5.243 5.106 5.164 250,127 -0.05(-0.97%)
Jan 08, 2008 5.316 5.410 5.193 5.214 292,890 -0.09(-1.64%)
Jan 07, 2008 5.316 5.446 5.272 5.301 213,980 +0.02(+0.41%)
Jan 04, 2008 5.359 5.555 5.279 5.279 251,092 -0.14(-2.67%)
Jan 03, 2008 5.562 5.613 5.388 5.424 277,343 -0.09(-1.58%)
Jan 02, 2008 5.649 5.721 5.468 5.511 154,205 -0.16(-2.81%)
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.