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

Mercer Intl Inc (NQ: MERC )

10.15 -0.20 (-1.93%)
Streaming Delayed Price Updated: 3:50 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 (%)
Feb 29, 2008 5.482 5.642 5.200 5.258 473,007 -0.30(-5.47%)
Feb 28, 2008 5.685 5.967 5.547 5.562 210,645 -0.17(-2.91%)
Feb 27, 2008 5.772 5.837 5.685 5.729 109,180 -0.14(-2.35%)
Feb 26, 2008 5.844 6.112 5.642 5.866 156,023 -0.01(-0.12%)
Feb 25, 2008 5.801 5.873 5.605 5.873 153,263 +0.09(+1.50%)
Feb 22, 2008 5.772 5.844 5.547 5.786 238,527 +0.01(+0.13%)
Feb 21, 2008 5.902 5.996 5.757 5.779 185,193 -0.07(-1.24%)
Feb 20, 2008 5.765 5.902 5.765 5.852 184,316 +0.05(+0.87%)
Feb 19, 2008 6.025 6.120 5.779 5.801 227,304 -0.13(-2.20%)
Feb 18, 2008 6.018 6.091 5.794 5.931 284,704 +0.00(+0.00%)
Feb 15, 2008 6.018 6.091 5.794 5.931 284,704 -0.17(-2.73%)
Feb 14, 2008 6.388 6.409 5.996 6.098 365,722 -0.29(-4.54%)
Feb 13, 2008 6.264 6.388 6.120 6.388 220,286 +0.25(+4.01%)
Feb 12, 2008 6.380 6.467 6.054 6.141 243,028 -0.20(-3.09%)
Feb 11, 2008 6.337 6.482 6.134 6.337 203,414 +0.02(+0.34%)
Feb 08, 2008 6.380 6.482 6.076 6.315 253,266 -0.07(-1.13%)
Feb 07, 2008 5.917 6.395 5.815 6.388 385,038 +0.45(+7.56%)
Feb 06, 2008 5.939 6.178 5.794 5.939 212,235 +0.06(+0.99%)
Feb 05, 2008 5.989 6.134 5.873 5.881 223,389 -0.25(-4.02%)
Feb 04, 2008 6.489 6.489 6.101 6.127 237,788 -0.38(-5.90%)
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.