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

Mercer Intl Inc (NQ: MERC )

10.09 +0.40 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 1.354 2.093 1.314 2.028 493,288 +0.66(+48.15%)
Oct 30, 2008 1.362 1.369 1.246 1.369 134,353 +0.05(+3.85%)
Oct 29, 2008 1.311 1.347 1.217 1.318 438,147 +0.02(+1.68%)
Oct 28, 2008 1.195 1.340 0.9813 1.296 501,535 +0.04(+2.87%)
Oct 27, 2008 1.231 1.318 1.231 1.260 462,187 -0.02(-1.69%)
Oct 24, 2008 1.217 1.325 1.217 1.282 291,593 -0.01(-0.56%)
Oct 23, 2008 1.275 1.304 1.246 1.289 180,214 +0.03(+2.30%)
Oct 22, 2008 1.304 1.340 1.246 1.260 332,756 -0.03(-2.25%)
Oct 21, 2008 1.354 1.354 1.275 1.289 504,143 -0.09(-6.81%)
Oct 20, 2008 1.311 1.383 1.246 1.383 568,122 +0.09(+6.70%)
Oct 17, 2008 1.246 1.340 1.202 1.296 686,696 -0.01(-0.56%)
Oct 16, 2008 1.282 1.318 1.173 1.304 280,575 +0.04(+2.86%)
Oct 15, 2008 1.419 1.463 1.260 1.267 678,706 -0.12(-8.85%)
Oct 14, 2008 1.521 1.637 1.311 1.390 278,873 -0.20(-12.73%)
Oct 13, 2008 1.702 1.702 1.499 1.593 347,872 -0.02(-1.35%)
Oct 10, 2008 1.296 1.615 1.195 1.615 349,536 +0.25(+18.62%)
Oct 09, 2008 1.731 1.738 1.275 1.362 252,770 -0.31(-18.61%)
Oct 08, 2008 1.745 1.941 1.543 1.673 429,052 -0.06(-3.35%)
Oct 07, 2008 2.129 2.165 1.716 1.731 291,176 -0.36(-17.30%)
Oct 06, 2008 2.173 2.260 1.666 2.093 524,244 -0.11(-4.93%)
Oct 03, 2008 2.317 2.404 2.173 2.202 320,812 -0.09(-4.10%)
Oct 02, 2008 2.571 2.614 2.281 2.296 578,501 -0.15(-6.21%)
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.