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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.815 7.145 6.718 7.100 395,720 +0.32(+4.65%)
Mar 30, 2016 6.890 6.935 6.777 6.785 169,969 -0.10(-1.42%)
Mar 29, 2016 6.492 6.912 6.469 6.882 263,814 +0.34(+5.17%)
Mar 28, 2016 6.522 6.747 6.364 6.544 238,094 +0.08(+1.28%)
Mar 24, 2016 6.153 6.461 6.461 6.461 223,603 +0.25(+3.99%)
Mar 23, 2016 6.416 6.416 6.146 6.213 192,467 -0.22(-3.44%)
Mar 22, 2016 6.613 6.613 6.279 6.435 442,962 -0.18(-2.69%)
Mar 21, 2016 6.554 6.680 6.457 6.613 308,325 -0.02(-0.34%)
Mar 18, 2016 6.472 6.687 6.450 6.635 540,840 +0.14(+2.17%)
Mar 17, 2016 6.317 6.539 6.302 6.494 200,261 +0.18(+2.82%)
Mar 16, 2016 6.146 6.354 6.146 6.317 172,484 +0.16(+2.53%)
Mar 15, 2016 6.331 6.331 6.064 6.161 196,309 -0.24(-3.71%)
Mar 14, 2016 6.435 6.572 6.294 6.398 143,128 -0.13(-2.04%)
Mar 11, 2016 6.250 6.591 6.250 6.532 165,314 +0.35(+5.64%)
Mar 10, 2016 6.443 6.502 6.079 6.183 240,848 -0.29(-4.47%)
Mar 09, 2016 6.561 6.650 6.368 6.472 129,393 -0.12(-1.80%)
Mar 08, 2016 6.606 6.632 6.524 6.591 401,843 -0.04(-0.67%)
Mar 07, 2016 6.554 6.739 6.539 6.635 356,878 +0.05(+0.79%)
Mar 04, 2016 6.672 6.747 6.532 6.583 299,524 -0.09(-1.33%)
Mar 03, 2016 6.539 6.695 6.532 6.672 493,935 +0.13(+1.93%)
Mar 02, 2016 6.480 6.608 6.384 6.546 398,699 -0.01(-0.23%)
Mar 01, 2016 6.784 6.784 6.532 6.561 605,301 -0.19(-2.75%)
Feb 29, 2016 6.220 7.058 6.161 6.747 503,198 +0.53(+8.46%)
Feb 26, 2016 6.205 6.324 6.068 6.220 181,788 +0.03(+0.48%)
Feb 25, 2016 6.153 6.198 6.042 6.190 125,215 +0.04(+0.60%)
Feb 24, 2016 6.161 6.228 6.116 6.153 213,697 -0.10(-1.54%)
Feb 23, 2016 6.102 6.454 5.931 6.250 317,015 +0.15(+2.43%)
Feb 22, 2016 5.968 6.235 5.768 6.102 352,760 +0.32(+5.51%)
Feb 19, 2016 6.020 6.165 5.783 5.783 379,202 -0.27(-4.41%)
Feb 18, 2016 5.909 6.250 5.768 6.050 1,365,365 +0.18(+3.03%)
Feb 17, 2016 5.775 6.146 5.686 5.872 767,976 +0.17(+2.99%)
Feb 16, 2016 6.050 6.257 5.664 5.701 601,399 -0.33(-5.41%)
Feb 12, 2016 5.012 6.027 6.027 6.027 1,574,639 +1.48(+32.41%)
Feb 11, 2016 4.715 4.915 4.545 4.552 175,650 -0.29(-5.97%)
Feb 10, 2016 4.500 4.886 4.471 4.841 300,267 +0.38(+8.47%)
Feb 09, 2016 4.567 4.793 4.410 4.463 440,165 -0.19(-3.99%)
Feb 08, 2016 4.886 4.886 4.619 4.648 207,613 -0.32(-6.42%)
Feb 05, 2016 4.812 5.004 4.708 4.967 457,247 +0.14(+2.92%)
Feb 04, 2016 5.086 5.271 4.819 4.826 243,715 -0.25(-4.96%)
Feb 03, 2016 5.182 5.544 4.841 5.078 94,265 -0.04(-0.87%)
Feb 02, 2016 5.286 5.330 5.056 5.123 127,266 -0.24(-4.56%)
Feb 01, 2016 5.360 5.419 5.242 5.368 176,138 -0.08(-1.50%)
Jan 29, 2016 5.145 5.479 5.056 5.449 181,907 +0.33(+6.52%)
Jan 28, 2016 5.197 5.405 5.019 5.115 249,062 -0.04(-0.72%)
Jan 27, 2016 5.375 5.379 5.130 5.153 199,117 -0.33(-6.08%)
Jan 26, 2016 5.345 5.538 5.216 5.486 78,969 +0.17(+3.21%)
Jan 25, 2016 5.620 5.620 5.219 5.316 126,377 -0.35(-6.15%)
Jan 22, 2016 5.531 5.731 5.419 5.664 109,679 +0.20(+3.66%)
Jan 21, 2016 5.501 5.649 5.442 5.464 63,011 -0.03(-0.54%)
Jan 20, 2016 5.494 5.582 5.271 5.494 152,753 -0.10(-1.72%)
Jan 19, 2016 5.983 5.983 5.531 5.590 138,644 -0.36(-6.10%)
Jan 15, 2016 5.931 5.953 5.953 5.953 136,772 -0.13(-2.07%)
Jan 14, 2016 5.990 6.168 5.950 6.079 129,370 +0.07(+1.11%)
Jan 13, 2016 6.146 6.398 5.857 6.013 302,760 +0.17(+2.92%)
Jan 12, 2016 5.990 5.990 5.612 5.842 252,429 -0.08(-1.38%)
Jan 11, 2016 6.228 6.235 5.872 5.924 146,402 -0.28(-4.54%)
Jan 08, 2016 6.339 6.354 6.139 6.205 115,643 -0.14(-2.22%)
Jan 07, 2016 6.324 6.532 6.205 6.346 141,443 -0.09(-1.38%)
Jan 06, 2016 6.354 6.984 6.116 6.435 245,662 -0.05(-0.80%)
Jan 05, 2016 6.776 6.958 6.324 6.487 308,682 -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.