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

Mercer Intl Inc (NQ: MERC )

10.25 +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2012 6.257 6.330 6.170 6.243 437,201 +0.00(+0.00%)
Feb 28, 2012 6.112 6.264 6.105 6.243 203,464 +0.14(+2.25%)
Feb 27, 2012 6.112 6.373 6.054 6.105 437,777 -0.04(-0.71%)
Feb 24, 2012 5.837 6.178 5.837 6.149 359,927 +0.30(+5.07%)
Feb 23, 2012 5.757 5.866 5.634 5.852 262,045 +0.10(+1.76%)
Feb 22, 2012 5.685 5.823 5.649 5.750 281,797 +0.06(+1.02%)
Feb 21, 2012 5.750 5.881 5.663 5.692 258,169 -0.07(-1.26%)
Feb 17, 2012 5.888 6.018 5.750 5.765 351,849 -0.07(-1.24%)
Feb 16, 2012 5.482 5.975 5.432 5.837 440,159 +0.33(+6.05%)
Feb 15, 2012 5.729 5.757 5.497 5.504 354,118 -0.22(-3.80%)
Feb 14, 2012 5.859 6.054 5.707 5.721 682,485 -0.14(-2.47%)
Feb 13, 2012 5.924 6.011 5.794 5.866 480,858 -0.03(-0.49%)
Feb 10, 2012 5.881 6.004 5.743 5.895 610,794 -0.08(-1.33%)
Feb 09, 2012 6.105 6.156 5.960 5.975 90,454 -0.10(-1.67%)
Feb 08, 2012 6.141 6.199 6.011 6.076 195,343 -0.04(-0.59%)
Feb 07, 2012 6.264 6.264 5.953 6.112 210,059 -0.17(-2.76%)
Feb 06, 2012 6.127 6.322 6.018 6.286 239,340 +0.15(+2.48%)
Feb 03, 2012 6.214 6.257 6.127 6.134 102,682 -0.04(-0.59%)
Feb 02, 2012 6.178 6.185 6.018 6.170 156,950 -0.01(-0.23%)
Feb 01, 2012 5.982 6.221 5.975 6.185 343,866 +0.26(+4.40%)
Jan 31, 2012 5.779 5.967 5.757 5.924 197,468 +0.17(+2.89%)
Jan 30, 2012 5.794 5.794 5.620 5.757 220,960 -0.07(-1.24%)
Jan 27, 2012 5.359 5.924 5.359 5.830 303,109 +0.47(+8.78%)
Jan 26, 2012 5.649 5.721 5.352 5.359 280,995 -0.24(-4.27%)
Jan 25, 2012 5.584 5.830 5.540 5.598 301,999 -0.01(-0.13%)
Jan 24, 2012 5.591 5.649 5.417 5.605 423,176 -0.01(-0.26%)
Jan 23, 2012 5.345 5.685 5.287 5.620 651,367 -0.11(-1.90%)
Jan 20, 2012 5.149 5.765 5.069 5.729 784,005 +0.57(+11.10%)
Jan 19, 2012 5.098 5.265 5.062 5.156 369,667 +0.09(+1.86%)
Jan 18, 2012 4.888 5.091 4.888 5.062 435,769 +0.14(+2.79%)
Jan 17, 2012 4.780 4.939 4.707 4.925 309,561 +0.17(+3.66%)
Jan 13, 2012 4.751 4.773 4.693 4.751 92,843 -0.02(-0.46%)
Jan 12, 2012 4.620 4.845 4.620 4.773 252,886 +0.18(+3.94%)
Jan 11, 2012 4.497 4.628 4.476 4.591 506,213 +0.08(+1.77%)
Jan 10, 2012 4.751 4.751 4.454 4.512 537,644 -0.17(-3.71%)
Jan 09, 2012 4.874 4.874 4.664 4.686 118,740 -0.16(-3.29%)
Jan 06, 2012 4.888 4.910 4.838 4.845 438,009 -0.04(-0.74%)
Jan 05, 2012 4.751 5.026 4.686 4.881 409,821 +0.10(+2.12%)
Jan 04, 2012 4.664 4.816 4.563 4.780 346,153 +0.36(+8.20%)
Dec 30, 2011 4.374 4.454 4.336 4.418 261,203 +0.04(+0.99%)
Dec 29, 2011 4.439 4.439 4.258 4.374 203,781 -0.07(-1.47%)
Dec 28, 2011 4.613 4.649 4.432 4.439 206,177 -0.20(-4.22%)
Dec 27, 2011 4.599 4.657 4.591 4.635 94,450 +0.01(+0.31%)
Dec 23, 2011 4.736 4.748 4.599 4.620 170,447 -0.01(-0.16%)
Dec 21, 2011 4.591 4.649 4.555 4.628 146,712 +0.01(+0.31%)
Dec 20, 2011 4.722 4.729 4.584 4.613 167,418 -0.01(-0.16%)
Dec 19, 2011 4.722 4.830 4.570 4.620 404,142 +0.02(+0.47%)
Dec 16, 2011 4.345 4.628 4.273 4.599 355,376 +0.29(+6.72%)
Dec 15, 2011 4.302 4.338 4.200 4.309 287,740 +0.08(+1.88%)
Dec 14, 2011 4.150 4.295 4.150 4.229 249,379 +0.03(+0.69%)
Dec 13, 2011 4.345 4.367 4.171 4.200 424,162 -0.12(-2.85%)
Dec 12, 2011 4.222 4.338 4.200 4.324 262,873 +0.04(+1.02%)
Dec 09, 2011 4.273 4.316 4.215 4.280 221,199 +0.02(+0.51%)
Dec 08, 2011 4.324 4.324 4.186 4.258 362,198 -0.12(-2.81%)
Dec 07, 2011 4.309 4.389 4.229 4.381 217,744 +0.01(+0.33%)
Dec 06, 2011 4.331 4.389 4.215 4.367 296,835 +0.03(+0.67%)
Dec 05, 2011 4.280 4.396 4.251 4.338 195,846 +0.15(+3.63%)
Dec 02, 2011 4.157 4.244 4.128 4.186 362,836 +0.03(+0.70%)
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.