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

Mercer Intl Inc (NQ: MERC )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 2.231 2.245 2.245 2.245 99,004 -0.01(-0.32%)
Dec 30, 2009 2.173 2.281 2.107 2.252 83,619 +0.09(+4.01%)
Dec 29, 2009 2.028 2.173 1.999 2.165 71,113 +0.11(+5.28%)
Dec 28, 2009 2.093 2.136 2.013 2.057 98,824 -0.02(-1.04%)
Dec 24, 2009 2.071 2.129 2.044 2.078 48,129 +0.01(+0.35%)
Dec 23, 2009 2.057 2.071 1.941 2.071 51,250 +0.01(+0.70%)
Dec 22, 2009 1.897 2.057 1.782 2.057 130,289 +0.18(+9.65%)
Dec 21, 2009 1.912 1.946 1.861 1.876 46,909 +0.01(+0.78%)
Dec 18, 2009 1.811 1.868 1.760 1.861 61,761 +0.08(+4.47%)
Dec 17, 2009 1.774 1.825 1.702 1.782 111,608 -0.05(-2.77%)
Dec 16, 2009 1.948 1.948 1.818 1.832 55,133 -0.09(-4.53%)
Dec 15, 2009 1.919 1.955 1.897 1.919 12,790 -0.04(-2.21%)
Dec 14, 2009 1.948 2.042 1.789 1.963 255,710 -0.01(-0.73%)
Dec 11, 2009 1.984 2.042 1.774 1.977 158,752 -0.03(-1.44%)
Dec 10, 2009 1.999 2.064 1.963 2.006 33,218 +0.01(+0.73%)
Dec 09, 2009 2.021 2.078 1.890 1.992 33,539 +0.00(+0.00%)
Dec 08, 2009 2.144 2.144 1.984 1.992 80,932 -0.18(-8.33%)
Dec 07, 2009 2.173 2.216 2.107 2.173 110,680 +0.01(+0.33%)
Dec 04, 2009 2.151 2.165 1.992 2.165 147,533 +0.07(+3.10%)
Dec 03, 2009 2.006 2.140 2.006 2.100 145,235 +0.10(+5.07%)
Dec 02, 2009 2.187 2.223 1.999 1.999 136,497 -0.22(-9.80%)
Dec 01, 2009 2.274 2.281 2.151 2.216 83,435 -0.07(-2.86%)
Nov 30, 2009 2.151 2.296 2.028 2.281 108,293 +0.09(+4.30%)
Nov 27, 2009 1.883 2.209 1.811 2.187 87,656 +0.18(+9.03%)
Nov 25, 2009 2.028 2.180 1.999 2.006 95,347 -0.04(-2.12%)
Nov 24, 2009 1.724 2.050 1.724 2.050 136,711 +0.30(+17.43%)
Nov 23, 2009 1.760 1.847 1.738 1.745 104,758 +0.05(+2.99%)
Nov 20, 2009 1.724 1.724 1.687 1.695 6,683 -0.03(-1.68%)
Nov 19, 2009 1.666 1.753 1.666 1.724 18,803 +0.03(+1.71%)
Nov 18, 2009 1.687 1.767 1.680 1.695 61,212 -0.03(-1.68%)
Nov 17, 2009 1.738 1.738 1.709 1.724 5,626 -0.01(-0.83%)
Nov 16, 2009 1.680 1.789 1.622 1.738 91,575 +0.04(+2.56%)
Nov 13, 2009 1.695 1.742 1.666 1.695 30,107 +0.02(+1.30%)
Nov 12, 2009 1.854 1.854 1.629 1.673 82,358 -0.15(-8.33%)
Nov 11, 2009 1.905 1.905 1.825 1.825 38,607 -0.08(-4.18%)
Nov 10, 2009 1.847 1.929 1.825 1.905 51,208 +0.04(+2.33%)
Nov 09, 2009 1.818 2.073 1.818 1.861 160,634 +0.09(+4.90%)
Nov 06, 2009 1.601 1.782 1.601 1.774 77,459 +0.02(+1.24%)
Nov 05, 2009 1.702 1.825 1.651 1.753 170,096 +0.04(+2.11%)
Nov 04, 2009 1.550 1.818 1.550 1.716 377,354 +0.22(+14.49%)
Nov 03, 2009 1.376 1.535 1.376 1.499 169,069 +0.12(+8.95%)
Nov 02, 2009 1.485 1.593 1.253 1.376 281,013 -0.17(-11.21%)
Oct 30, 2009 1.615 1.615 1.550 1.550 95,410 -0.10(-6.14%)
Oct 29, 2009 1.651 1.742 1.427 1.651 465,228 +0.01(+0.88%)
Oct 28, 2009 1.868 1.868 1.477 1.637 252,604 -0.24(-12.74%)
Oct 27, 2009 2.042 2.086 1.760 1.876 71,903 -0.14(-6.83%)
Oct 26, 2009 2.129 2.151 1.977 2.013 56,756 -0.08(-3.81%)
Oct 23, 2009 2.122 2.129 1.970 2.093 92,219 +0.09(+4.71%)
Oct 22, 2009 1.970 2.042 1.970 1.999 99,830 +0.02(+1.10%)
Oct 21, 2009 2.173 2.173 1.934 1.977 224,070 -0.20(-9.00%)
Oct 20, 2009 2.267 2.361 2.173 2.173 109,689 -0.14(-6.25%)
Oct 19, 2009 2.317 2.404 2.317 2.317 97,647 +0.00(+0.00%)
Oct 16, 2009 2.470 2.491 2.317 2.317 118,734 -0.19(-7.51%)
Oct 15, 2009 2.506 2.535 2.426 2.506 76,277 -0.03(-1.14%)
Oct 14, 2009 2.513 2.665 2.484 2.535 405,683 +0.09(+3.55%)
Oct 13, 2009 2.412 2.491 2.390 2.448 95,691 +0.03(+1.20%)
Oct 12, 2009 2.448 2.499 2.390 2.419 105,535 -0.01(-0.60%)
Oct 09, 2009 2.252 2.455 2.245 2.433 245,873 +0.15(+6.67%)
Oct 08, 2009 2.332 2.354 2.245 2.281 207,278 -0.01(-0.63%)
Oct 07, 2009 2.412 2.426 2.296 2.296 85,839 -0.09(-3.94%)
Oct 06, 2009 2.441 2.470 2.368 2.390 247,640 +0.00(+0.00%)
Oct 05, 2009 2.368 2.448 2.303 2.390 252,128 +0.05(+2.01%)
Oct 02, 2009 2.361 2.412 2.288 2.343 188,061 -0.08(-3.14%)
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.