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

Mercer Intl Inc (NQ: MERC )

9.540 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2014 6.330 6.388 6.322 6.322 29,365 -0.04(-0.57%)
Feb 27, 2014 6.315 6.395 6.308 6.359 33,720 -0.03(-0.45%)
Feb 26, 2014 6.315 6.402 6.315 6.388 67,524 +0.04(+0.57%)
Feb 25, 2014 6.431 6.431 6.337 6.351 36,867 -0.09(-1.46%)
Feb 24, 2014 6.424 6.467 6.395 6.445 66,682 -0.03(-0.45%)
Feb 21, 2014 6.532 6.561 6.344 6.474 29,822 -0.09(-1.32%)
Feb 20, 2014 6.692 6.692 6.518 6.561 27,353 -0.09(-1.31%)
Feb 19, 2014 6.569 6.670 6.301 6.648 231,134 -0.15(-2.24%)
Feb 18, 2014 6.894 6.894 6.648 6.800 107,869 -0.12(-1.78%)
Feb 14, 2014 6.952 6.923 6.923 6.923 321,177 -0.18(-2.55%)
Feb 13, 2014 6.887 7.133 6.793 7.104 47,756 +0.22(+3.26%)
Feb 12, 2014 6.950 6.950 6.800 6.880 34,767 +0.01(+0.11%)
Feb 11, 2014 6.800 6.894 6.786 6.873 22,921 +0.09(+1.28%)
Feb 10, 2014 6.808 6.808 6.661 6.786 66,762 -0.05(-0.74%)
Feb 07, 2014 6.880 7.018 6.793 6.837 20,986 +0.01(+0.21%)
Feb 06, 2014 6.880 7.018 6.815 6.822 35,399 -0.05(-0.74%)
Feb 05, 2014 6.866 6.880 6.800 6.873 24,897 -0.01(-0.11%)
Feb 04, 2014 6.742 6.880 6.641 6.880 39,673 +0.14(+2.15%)
Feb 03, 2014 6.706 7.010 6.569 6.735 81,575 -0.03(-0.43%)
Jan 31, 2014 6.880 6.974 6.750 6.764 104,228 -0.23(-3.31%)
Jan 30, 2014 6.996 6.996 6.873 6.996 51,932 +0.04(+0.62%)
Jan 29, 2014 6.771 7.018 6.670 6.952 23,839 +0.10(+1.48%)
Jan 28, 2014 6.590 6.902 6.518 6.851 49,966 +0.24(+3.61%)
Jan 27, 2014 6.728 6.728 6.561 6.612 41,051 -0.10(-1.51%)
Jan 24, 2014 7.068 7.068 6.670 6.713 60,139 -0.35(-4.92%)
Jan 23, 2014 7.126 7.162 6.967 7.061 21,608 -0.11(-1.52%)
Jan 22, 2014 7.199 7.199 7.097 7.170 39,873 +0.00(+0.00%)
Jan 21, 2014 7.090 7.188 7.055 7.170 49,647 +0.04(+0.51%)
Jan 17, 2014 7.162 7.133 7.133 7.133 25,545 -0.04(-0.51%)
Jan 16, 2014 7.139 7.170 6.978 7.170 31,616 +0.01(+0.20%)
Jan 15, 2014 7.148 7.162 7.018 7.155 31,305 +0.01(+0.10%)
Jan 14, 2014 7.068 7.175 7.039 7.148 45,000 +0.11(+1.54%)
Jan 13, 2014 7.126 7.148 6.945 7.039 24,447 -0.06(-0.82%)
Jan 10, 2014 6.981 7.206 6.757 7.097 69,144 +0.13(+1.87%)
Jan 09, 2014 7.061 7.061 6.923 6.967 30,277 -0.09(-1.33%)
Jan 08, 2014 6.960 7.126 6.960 7.061 37,308 -0.06(-0.81%)
Jan 07, 2014 6.822 7.170 6.822 7.119 26,758 +0.08(+1.13%)
Jan 06, 2014 7.061 7.068 6.829 7.039 35,863 -0.02(-0.31%)
Jan 03, 2014 7.133 7.133 7.010 7.061 30,133 -0.05(-0.71%)
Jan 02, 2014 7.112 7.155 7.094 7.112 200,458 -0.11(-1.50%)
Dec 31, 2013 7.112 7.220 7.220 7.220 75,254 +0.04(+0.61%)
Dec 30, 2013 7.242 7.242 7.122 7.177 47,495 -0.10(-1.39%)
Dec 27, 2013 7.155 7.307 7.032 7.278 46,369 +0.10(+1.41%)
Dec 26, 2013 7.177 7.228 7.039 7.177 48,189 -0.04(-0.50%)
Dec 24, 2013 7.191 7.220 7.126 7.213 49,127 -0.02(-0.30%)
Dec 23, 2013 7.228 7.264 7.170 7.235 38,716 -0.01(-0.10%)
Dec 20, 2013 7.083 7.278 6.906 7.242 216,316 +0.15(+2.14%)
Dec 19, 2013 7.206 7.213 7.039 7.090 27,739 -0.14(-2.00%)
Dec 18, 2013 6.996 7.242 6.996 7.235 72,278 +0.12(+1.63%)
Dec 17, 2013 7.083 7.264 7.083 7.119 135,587 -0.03(-0.41%)
Dec 16, 2013 7.003 7.271 6.931 7.148 84,849 +0.13(+1.86%)
Dec 13, 2013 7.083 7.083 6.916 7.018 57,087 +0.03(+0.41%)
Dec 12, 2013 6.844 7.177 6.844 6.989 87,776 +0.12(+1.69%)
Dec 11, 2013 7.104 7.133 6.800 6.873 73,640 -0.24(-3.36%)
Dec 10, 2013 6.989 7.184 6.894 7.112 56,565 +0.13(+1.87%)
Dec 09, 2013 6.981 7.047 6.808 6.981 140,858 -0.05(-0.72%)
Dec 06, 2013 6.996 7.032 6.880 7.032 0 +0.01(+0.21%)
Dec 05, 2013 6.923 7.028 6.670 7.018 0 +0.07(+0.94%)
Dec 04, 2013 7.097 7.097 6.952 6.952 0 -0.17(-2.34%)
Dec 03, 2013 7.155 7.242 7.104 7.119 0 -0.04(-0.51%)
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.