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 -0.05 (-0.54%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 25, 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 28, 2007 9.386 9.386 8.973 9.082 580,780 -0.33(-3.54%)
Feb 27, 2007 9.857 9.857 9.400 9.415 718,349 -0.49(-4.97%)
Feb 26, 2007 9.885 9.951 9.813 9.907 395,694 +0.06(+0.59%)
Feb 23, 2007 9.762 9.871 9.629 9.849 204,810 +0.06(+0.59%)
Feb 22, 2007 9.813 9.943 9.719 9.791 366,205 -0.01(-0.15%)
Feb 21, 2007 9.639 9.806 9.639 9.806 417,674 +0.14(+1.50%)
Feb 20, 2007 9.465 9.668 9.415 9.661 302,791 +0.22(+2.30%)
Feb 16, 2007 9.480 9.498 9.241 9.444 276,994 -0.03(-0.31%)
Feb 15, 2007 9.371 9.538 9.299 9.473 325,205 +0.06(+0.62%)
Feb 14, 2007 9.444 9.560 9.386 9.415 263,020 +0.00(+0.00%)
Feb 13, 2007 9.248 9.422 9.074 9.415 380,726 +0.21(+2.28%)
Feb 12, 2007 9.270 9.357 9.176 9.205 177,318 -0.12(-1.32%)
Feb 09, 2007 9.306 9.436 9.190 9.328 277,195 +0.01(+0.16%)
Feb 08, 2007 9.255 9.371 9.255 9.313 360,015 +0.07(+0.70%)
Feb 07, 2007 9.067 9.270 9.038 9.248 801,902 +0.19(+2.08%)
Feb 06, 2007 9.045 9.096 8.980 9.060 1,432,148 +0.02(+0.24%)
Feb 05, 2007 9.009 9.053 8.901 9.038 807,584 +0.08(+0.89%)
Feb 02, 2007 8.792 8.980 8.792 8.958 324,639 +0.12(+1.31%)
Feb 01, 2007 8.770 8.908 8.763 8.843 384,353 +0.07(+0.83%)
Jan 31, 2007 8.698 8.835 8.662 8.770 318,451 +0.01(+0.08%)
Jan 30, 2007 8.799 8.821 8.734 8.763 407,482 -0.02(-0.25%)
Jan 29, 2007 8.625 8.915 8.618 8.785 715,620 +0.14(+1.59%)
Jan 26, 2007 8.864 8.893 8.625 8.647 547,053 +0.04(+0.51%)
Jan 25, 2007 8.683 8.777 8.538 8.604 347,745 -0.05(-0.59%)
Jan 24, 2007 8.857 8.879 8.604 8.654 1,009,297 -0.08(-0.91%)
Jan 23, 2007 8.864 8.987 8.683 8.734 292,479 -0.12(-1.31%)
Jan 22, 2007 8.901 8.987 8.618 8.850 179,523 -0.02(-0.24%)
Jan 19, 2007 8.821 8.987 8.792 8.872 225,616 -0.02(-0.24%)
Jan 18, 2007 8.922 9.118 8.893 8.893 964,901 -0.07(-0.81%)
Jan 17, 2007 9.277 9.277 8.951 8.966 449,299 -0.30(-3.28%)
Jan 16, 2007 9.277 9.364 9.212 9.270 775,216 +0.33(+3.73%)
Jan 12, 2007 8.814 9.002 8.719 8.937 200,052 +0.14(+1.56%)
Jan 11, 2007 8.814 8.828 8.763 8.799 123,933 +0.02(+0.25%)
Jan 10, 2007 8.712 8.806 8.698 8.777 100,806 +0.04(+0.41%)
Jan 09, 2007 8.756 8.763 8.662 8.741 160,435 -0.01(-0.08%)
Jan 08, 2007 8.705 8.763 8.640 8.748 184,378 +0.09(+1.00%)
Jan 05, 2007 8.676 8.727 8.618 8.662 423,965 -0.01(-0.08%)
Jan 04, 2007 8.654 8.691 8.604 8.669 420,555 +0.05(+0.59%)
Jan 03, 2007 8.625 8.741 8.538 8.618 439,422 +0.02(+0.25%)
Dec 29, 2006 8.691 8.763 8.582 8.596 305,684 -0.09(-1.00%)
Dec 28, 2006 8.741 8.951 8.676 8.683 439,743 -0.01(-0.08%)
Dec 27, 2006 8.669 8.727 8.654 8.691 237,573 +0.02(+0.25%)
Dec 26, 2006 8.625 8.705 8.625 8.669 135,642 +0.01(+0.17%)
Dec 22, 2006 8.698 8.698 8.560 8.654 74,624 -0.01(-0.08%)
Dec 21, 2006 8.705 8.770 8.596 8.662 485,324 +0.01(+0.17%)
Dec 20, 2006 8.582 8.835 8.553 8.647 236,392 +0.11(+1.27%)
Dec 19, 2006 8.328 8.691 8.314 8.538 138,155 +0.19(+2.25%)
Dec 18, 2006 8.314 8.633 8.314 8.350 489,672 +0.04(+0.44%)
Dec 15, 2006 8.423 8.488 8.292 8.314 268,938 -0.09(-1.03%)
Dec 14, 2006 8.560 8.567 8.336 8.401 294,668 -0.11(-1.28%)
Dec 13, 2006 8.488 8.582 8.401 8.509 200,871 +0.12(+1.47%)
Dec 12, 2006 8.589 8.618 8.328 8.386 330,740 -0.24(-2.77%)
Dec 11, 2006 8.654 8.654 8.584 8.625 234,975 -0.02(-0.25%)
Dec 08, 2006 8.633 8.676 8.567 8.647 182,480 +0.03(+0.34%)
Dec 07, 2006 8.691 8.698 8.546 8.618 149,903 -0.07(-0.75%)
Dec 06, 2006 8.691 8.763 8.575 8.683 316,456 -0.01(-0.08%)
Dec 05, 2006 8.691 8.777 8.676 8.691 346,661 +0.00(+0.00%)
Dec 04, 2006 8.473 8.698 8.466 8.691 307,947 +0.20(+2.30%)
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.