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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 7.966 8.552 7.856 7.907 289,931 +0.23(+2.96%)
Oct 29, 2015 7.717 8.010 7.644 7.680 224,952 -0.10(-1.22%)
Oct 28, 2015 7.490 7.834 7.475 7.776 109,092 +0.33(+4.42%)
Oct 27, 2015 7.702 7.702 7.344 7.446 143,959 -0.32(-4.15%)
Oct 26, 2015 7.878 7.915 7.691 7.768 65,605 -0.09(-1.12%)
Oct 23, 2015 7.798 7.929 7.702 7.856 83,331 +0.07(+0.85%)
Oct 22, 2015 7.776 7.893 7.644 7.790 187,036 +0.09(+1.14%)
Oct 21, 2015 7.607 7.761 7.461 7.702 131,992 +0.03(+0.38%)
Oct 20, 2015 7.673 7.812 7.366 7.673 69,931 -0.04(-0.57%)
Oct 19, 2015 7.732 7.783 7.651 7.717 92,287 -0.03(-0.38%)
Oct 16, 2015 7.812 7.878 7.600 7.746 66,337 -0.02(-0.28%)
Oct 15, 2015 7.768 7.798 7.512 7.768 97,467 +0.01(+0.09%)
Oct 14, 2015 7.842 7.973 7.717 7.761 111,116 -0.07(-0.84%)
Oct 13, 2015 7.885 8.054 7.812 7.827 73,941 -0.10(-1.20%)
Oct 12, 2015 7.820 7.959 7.483 7.922 280,082 +0.23(+3.05%)
Oct 09, 2015 7.893 8.003 7.651 7.688 157,008 -0.16(-2.05%)
Oct 08, 2015 7.541 7.856 7.512 7.849 198,872 +0.31(+4.18%)
Oct 07, 2015 7.483 7.563 7.285 7.534 192,937 +0.10(+1.28%)
Oct 06, 2015 7.732 7.761 7.314 7.439 140,253 -0.26(-3.42%)
Oct 05, 2015 7.658 8.093 7.585 7.702 100,334 +0.14(+1.84%)
Oct 02, 2015 7.358 7.563 7.285 7.563 108,055 +0.10(+1.27%)
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.