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 31, 2016 6.101 6.256 5.986 6.101 198,130 +0.00(+0.00%)
Oct 28, 2016 5.947 6.295 5.947 6.101 128,507 -0.04(-0.63%)
Oct 27, 2016 5.947 6.217 5.947 6.140 202,644 +0.15(+2.58%)
Oct 26, 2016 6.101 6.140 5.986 5.986 157,112 -0.08(-1.27%)
Oct 25, 2016 6.101 6.179 6.024 6.063 157,296 -0.04(-0.63%)
Oct 24, 2016 6.101 6.179 5.870 6.101 247,473 +0.08(+1.28%)
Oct 21, 2016 5.986 6.101 5.870 6.024 230,933 -0.04(-0.64%)
Oct 20, 2016 6.179 6.179 5.986 6.063 208,591 -0.12(-1.87%)
Oct 19, 2016 6.140 6.217 6.101 6.179 236,050 +0.00(+0.00%)
Oct 18, 2016 6.295 6.333 6.140 6.179 90,518 -0.08(-1.23%)
Oct 17, 2016 6.488 6.488 6.217 6.256 129,414 -0.17(-2.64%)
Oct 14, 2016 6.333 6.519 6.240 6.426 100,373 +0.26(+4.26%)
Oct 13, 2016 6.341 6.341 6.148 6.163 270,889 -0.21(-3.27%)
Oct 12, 2016 6.426 6.534 6.295 6.372 319,885 -0.03(-0.48%)
Oct 11, 2016 6.426 6.511 6.389 6.403 112,782 -0.02(-0.36%)
Oct 10, 2016 6.464 6.534 6.387 6.426 155,662 -0.02(-0.36%)
Oct 07, 2016 6.372 6.472 6.364 6.449 92,363 +0.10(+1.58%)
Oct 06, 2016 6.302 6.472 6.302 6.349 67,295 +0.03(+0.49%)
Oct 05, 2016 6.333 6.384 6.256 6.318 139,317 -0.02(-0.24%)
Oct 04, 2016 6.534 6.534 6.287 6.333 102,812 -0.17(-2.61%)
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.