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

Mercer Intl Inc (NQ: MERC )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2006 5.830 5.953 5.794 5.939 188,343 +0.08(+1.36%)
Jan 30, 2006 5.895 5.910 5.613 5.859 165,283 -0.07(-1.10%)
Jan 27, 2006 5.931 5.953 5.757 5.924 128,829 +0.01(+0.12%)
Jan 26, 2006 5.852 5.960 5.707 5.917 203,808 +0.08(+1.36%)
Jan 25, 2006 5.960 5.960 5.743 5.837 135,043 -0.07(-1.10%)
Jan 24, 2006 5.939 5.939 5.794 5.902 115,850 -0.02(-0.37%)
Jan 23, 2006 5.613 5.924 5.584 5.924 78,154 +0.31(+5.55%)
Jan 20, 2006 5.794 5.859 5.584 5.613 74,978 -0.09(-1.65%)
Jan 19, 2006 5.671 5.714 5.504 5.707 80,363 +0.09(+1.55%)
Jan 18, 2006 5.490 5.649 5.403 5.620 70,835 +0.01(+0.26%)
Jan 17, 2006 5.729 5.757 5.504 5.605 132,558 -0.20(-3.37%)
Jan 13, 2006 5.859 5.975 5.678 5.801 30,654 -0.06(-0.99%)
Jan 12, 2006 5.837 5.917 5.750 5.859 34,796 +0.02(+0.37%)
Jan 11, 2006 5.823 5.924 5.714 5.837 102,870 -0.01(-0.25%)
Jan 10, 2006 5.786 5.852 5.714 5.852 51,642 +0.01(+0.12%)
Jan 09, 2006 5.808 5.866 5.743 5.844 78,292 +0.02(+0.37%)
Jan 06, 2006 5.866 5.866 5.707 5.823 139,048 +0.01(+0.12%)
Jan 05, 2006 5.815 5.895 5.772 5.815 38,386 +0.01(+0.12%)
Jan 04, 2006 5.794 5.910 5.736 5.808 76,635 +0.04(+0.75%)
Jan 03, 2006 5.511 5.772 5.504 5.765 128,415 +0.07(+1.27%)
Dec 30, 2005 5.395 5.750 5.395 5.692 250,203 +0.26(+4.80%)
Dec 29, 2005 5.410 5.475 5.149 5.432 181,991 +0.07(+1.21%)
Dec 28, 2005 5.446 5.446 5.207 5.366 115,297 -0.22(-4.02%)
Dec 23, 2005 5.432 5.634 5.381 5.591 47,776 +0.11(+1.98%)
Dec 22, 2005 5.518 5.598 5.366 5.482 75,116 -0.05(-0.92%)
Dec 21, 2005 5.265 5.562 5.265 5.533 91,133 +0.32(+6.11%)
Dec 20, 2005 5.149 5.279 5.048 5.214 109,774 +0.05(+0.98%)
Dec 19, 2005 5.193 5.222 5.091 5.164 113,364 -0.09(-1.79%)
Dec 16, 2005 5.258 5.352 4.910 5.258 501,649 +0.01(+0.14%)
Dec 15, 2005 5.366 5.461 5.207 5.251 122,892 -0.16(-2.94%)
Dec 14, 2005 5.504 5.504 5.395 5.410 53,161 -0.08(-1.45%)
Dec 13, 2005 5.743 5.757 5.461 5.490 84,505 -0.21(-3.69%)
Dec 12, 2005 5.605 5.736 5.504 5.700 68,074 +0.15(+2.74%)
Dec 09, 2005 5.511 5.576 5.294 5.547 80,777 +0.08(+1.46%)
Dec 08, 2005 5.736 5.743 5.417 5.468 119,164 -0.22(-3.82%)
Dec 07, 2005 5.881 5.939 5.678 5.685 97,071 -0.15(-2.61%)
Dec 06, 2005 5.844 6.076 5.815 5.837 158,241 +0.06(+1.00%)
Dec 05, 2005 5.613 5.808 5.461 5.779 85,886 +0.16(+2.84%)
Dec 02, 2005 5.649 5.794 5.605 5.620 72,354 -0.06(-1.02%)
Dec 01, 2005 5.649 5.757 5.569 5.678 225,348 +0.12(+2.22%)
Nov 30, 2005 5.627 5.627 5.453 5.555 53,161 -0.06(-1.03%)
Nov 29, 2005 5.374 5.649 5.374 5.613 111,984 +0.19(+3.47%)
Nov 25, 2005 5.497 5.511 5.345 5.424 45,843 -0.09(-1.58%)
Nov 23, 2005 5.656 5.750 5.323 5.511 134,491 -0.19(-3.30%)
Nov 22, 2005 5.576 5.707 5.475 5.700 86,991 +0.08(+1.42%)
Nov 21, 2005 5.584 5.692 5.504 5.620 104,803 -0.01(-0.13%)
Nov 18, 2005 5.627 5.736 5.526 5.627 67,245 +0.09(+1.70%)
Nov 17, 2005 5.634 5.649 5.461 5.533 85,058 -0.03(-0.52%)
Nov 16, 2005 5.685 5.757 5.439 5.562 65,036 -0.13(-2.29%)
Nov 15, 2005 5.547 5.750 5.533 5.692 86,300 +0.16(+2.88%)
Nov 14, 2005 5.395 5.547 5.251 5.533 140,014 +0.14(+2.69%)
Nov 11, 2005 5.490 5.490 5.316 5.388 62,274 -0.17(-3.12%)
Nov 10, 2005 5.395 5.569 5.330 5.562 79,120 +0.12(+2.26%)
Nov 09, 2005 5.468 5.468 5.374 5.439 71,940 +0.02(+0.40%)
Nov 08, 2005 5.794 5.794 5.251 5.417 122,478 -0.30(-5.32%)
Nov 07, 2005 5.729 6.018 5.540 5.721 117,369 -0.04(-0.75%)
Nov 04, 2005 5.794 5.815 5.649 5.765 62,965 +0.03(+0.50%)
Nov 03, 2005 5.808 5.815 5.656 5.736 58,684 +0.04(+0.76%)
Nov 02, 2005 5.497 5.823 5.497 5.692 134,077 +0.15(+2.75%)
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.