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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 6.754 7.082 6.659 7.037 399,272 +0.31(+4.65%)
Mar 30, 2016 6.828 6.873 6.717 6.724 171,494 -0.10(-1.42%)
Mar 29, 2016 6.434 6.851 6.411 6.821 266,182 +0.34(+5.17%)
Mar 28, 2016 6.464 6.687 6.307 6.486 240,232 +0.08(+1.28%)
Mar 24, 2016 6.099 6.404 6.404 6.404 225,610 +0.25(+3.99%)
Mar 23, 2016 6.359 6.359 6.091 6.158 194,195 -0.22(-3.44%)
Mar 22, 2016 6.554 6.554 6.224 6.378 446,939 -0.18(-2.69%)
Mar 21, 2016 6.495 6.620 6.400 6.554 311,092 -0.02(-0.34%)
Mar 18, 2016 6.415 6.628 6.393 6.576 545,695 +0.14(+2.17%)
Mar 17, 2016 6.260 6.481 6.246 6.437 202,059 +0.18(+2.82%)
Mar 16, 2016 6.091 6.297 6.091 6.260 174,032 +0.15(+2.53%)
Mar 15, 2016 6.275 6.275 6.011 6.106 198,071 -0.24(-3.71%)
Mar 14, 2016 6.378 6.514 6.238 6.341 144,413 -0.13(-2.04%)
Mar 11, 2016 6.194 6.532 6.194 6.473 166,798 +0.35(+5.64%)
Mar 10, 2016 6.385 6.444 6.025 6.128 243,010 -0.29(-4.47%)
Mar 09, 2016 6.503 6.591 6.312 6.415 130,554 -0.12(-1.80%)
Mar 08, 2016 6.547 6.573 6.466 6.532 405,450 -0.04(-0.67%)
Mar 07, 2016 6.495 6.679 6.481 6.576 360,081 +0.05(+0.79%)
Mar 04, 2016 6.613 6.686 6.473 6.525 302,212 -0.09(-1.33%)
Mar 03, 2016 6.481 6.635 6.473 6.613 498,369 +0.12(+1.93%)
Mar 02, 2016 6.422 6.549 6.327 6.488 402,278 -0.01(-0.23%)
Mar 01, 2016 6.723 6.723 6.473 6.503 610,734 -0.18(-2.75%)
Feb 29, 2016 6.165 6.995 6.106 6.686 507,714 +0.52(+8.46%)
Feb 26, 2016 6.150 6.268 6.014 6.165 183,420 +0.03(+0.48%)
Feb 25, 2016 6.099 6.143 5.988 6.135 126,339 +0.04(+0.60%)
Feb 24, 2016 6.106 6.172 6.062 6.099 215,615 -0.10(-1.54%)
Feb 23, 2016 6.047 6.396 5.878 6.194 319,861 +0.15(+2.43%)
Feb 22, 2016 5.915 6.179 5.717 6.047 355,926 +0.32(+5.51%)
Feb 19, 2016 5.966 6.110 5.731 5.731 382,606 -0.26(-4.41%)
Feb 18, 2016 5.856 6.194 5.717 5.996 1,377,621 +0.18(+3.03%)
Feb 17, 2016 5.724 6.091 5.636 5.819 774,869 +0.17(+2.99%)
Feb 16, 2016 5.996 6.202 5.614 5.650 606,797 -0.32(-5.41%)
Feb 12, 2016 4.967 5.974 5.974 5.974 1,588,774 +1.46(+32.41%)
Feb 11, 2016 4.673 4.872 4.504 4.512 177,227 -0.29(-5.97%)
Feb 10, 2016 4.460 4.842 4.431 4.798 302,962 +0.37(+8.47%)
Feb 09, 2016 4.526 4.750 4.371 4.423 444,116 -0.18(-3.99%)
Feb 08, 2016 4.842 4.842 4.578 4.607 209,477 -0.32(-6.42%)
Feb 05, 2016 4.769 4.960 4.666 4.923 461,351 +0.14(+2.92%)
Feb 04, 2016 5.041 5.224 4.776 4.783 245,903 -0.25(-4.96%)
Feb 03, 2016 5.136 5.494 4.798 5.033 95,111 -0.04(-0.87%)
Feb 02, 2016 5.239 5.283 5.011 5.077 128,408 -0.24(-4.56%)
Feb 01, 2016 5.312 5.371 5.195 5.320 177,719 -0.08(-1.50%)
Jan 29, 2016 5.099 5.430 5.011 5.401 183,540 +0.33(+6.52%)
Jan 28, 2016 5.151 5.357 4.974 5.070 251,298 -0.04(-0.72%)
Jan 27, 2016 5.327 5.331 5.085 5.107 200,904 -0.33(-6.08%)
Jan 26, 2016 5.298 5.489 5.169 5.437 79,678 +0.17(+3.21%)
Jan 25, 2016 5.570 5.570 5.173 5.268 127,511 -0.35(-6.15%)
Jan 22, 2016 5.481 5.680 5.371 5.614 110,664 +0.20(+3.66%)
Jan 21, 2016 5.452 5.599 5.393 5.415 63,576 -0.03(-0.54%)
Jan 20, 2016 5.445 5.533 5.224 5.445 154,124 -0.10(-1.72%)
Jan 19, 2016 5.930 5.930 5.481 5.540 139,889 -0.36(-6.10%)
Jan 15, 2016 5.878 5.900 5.900 5.900 138,000 -0.12(-2.07%)
Jan 14, 2016 5.937 6.113 5.897 6.025 130,531 +0.07(+1.11%)
Jan 13, 2016 6.091 6.341 5.805 5.959 305,477 +0.17(+2.92%)
Jan 12, 2016 5.937 5.937 5.562 5.790 254,695 -0.08(-1.38%)
Jan 11, 2016 6.172 6.179 5.819 5.871 147,716 -0.28(-4.54%)
Jan 08, 2016 6.282 6.297 6.084 6.150 116,681 -0.14(-2.22%)
Jan 07, 2016 6.268 6.473 6.150 6.290 142,713 -0.09(-1.38%)
Jan 06, 2016 6.297 6.922 6.062 6.378 247,867 -0.05(-0.80%)
Jan 05, 2016 6.716 6.896 6.268 6.429 311,453 -0.30(-4.48%)
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.