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 (%)
Apr 30, 2007 9.270 9.415 8.792 8.879 226,021 -0.40(-4.29%)
Apr 27, 2007 9.270 9.350 9.205 9.277 163,623 +0.01(+0.08%)
Apr 26, 2007 9.364 9.393 9.248 9.270 164,492 -0.08(-0.85%)
Apr 25, 2007 9.241 9.458 9.154 9.350 350,787 +0.16(+1.73%)
Apr 24, 2007 9.161 9.444 8.944 9.190 151,864 +0.03(+0.32%)
Apr 23, 2007 9.379 9.386 8.930 9.161 273,189 -0.27(-2.84%)
Apr 20, 2007 9.545 9.545 9.407 9.429 478,345 +0.01(+0.08%)
Apr 19, 2007 9.407 9.422 8.987 9.422 367,767 +0.11(+1.17%)
Apr 18, 2007 9.255 9.379 8.966 9.313 209,835 +0.31(+3.46%)
Apr 17, 2007 9.386 9.386 8.951 9.002 208,154 -0.40(-4.24%)
Apr 16, 2007 9.205 9.400 9.197 9.400 110,462 +0.21(+2.29%)
Apr 13, 2007 9.125 9.190 9.074 9.190 262,565 +0.10(+1.12%)
Apr 12, 2007 9.082 9.118 8.879 9.089 140,094 -0.04(-0.40%)
Apr 11, 2007 9.082 9.168 9.067 9.125 181,909 +0.01(+0.16%)
Apr 10, 2007 8.995 9.147 8.912 9.111 462,619 +0.09(+0.96%)
Apr 09, 2007 9.350 9.379 8.966 9.024 208,748 -0.28(-3.03%)
Apr 05, 2007 9.465 9.697 9.284 9.306 260,039 +0.28(+3.13%)
Apr 04, 2007 9.035 9.118 8.966 9.024 147,531 -0.01(-0.16%)
Apr 03, 2007 8.792 9.060 8.792 9.038 310,444 +0.27(+3.06%)
Apr 02, 2007 8.589 8.828 8.589 8.770 188,028 +0.11(+1.25%)
Mar 30, 2007 8.785 8.785 8.633 8.662 346,316 -0.09(-0.99%)
Mar 29, 2007 8.828 9.016 8.662 8.748 128,858 -0.02(-0.25%)
Mar 28, 2007 9.038 9.067 8.691 8.770 185,661 -0.15(-1.70%)
Mar 27, 2007 8.850 8.930 8.719 8.922 287,640 +0.07(+0.74%)
Mar 26, 2007 8.915 8.995 8.712 8.857 176,008 -0.04(-0.41%)
Mar 23, 2007 8.662 8.893 8.647 8.893 170,247 +0.27(+3.11%)
Mar 22, 2007 8.987 9.045 8.589 8.625 216,901 -0.33(-3.72%)
Mar 21, 2007 8.785 8.987 8.683 8.958 165,538 +0.20(+2.32%)
Mar 20, 2007 8.662 8.792 8.625 8.756 154,508 +0.11(+1.26%)
Mar 19, 2007 8.662 8.901 8.582 8.647 182,817 +0.03(+0.34%)
Mar 16, 2007 8.553 8.633 8.473 8.618 512,363 +0.06(+0.68%)
Mar 15, 2007 8.343 8.596 8.343 8.560 130,652 +0.23(+2.78%)
Mar 14, 2007 8.328 8.589 8.104 8.328 476,680 -0.06(-0.69%)
Mar 13, 2007 8.785 8.843 8.350 8.386 249,631 -0.40(-4.53%)
Mar 12, 2007 8.872 8.973 8.647 8.785 205,898 -0.01(-0.08%)
Mar 09, 2007 8.814 8.966 8.633 8.792 247,787 +0.05(+0.58%)
Mar 08, 2007 8.915 9.031 8.727 8.741 203,614 -0.14(-1.63%)
Mar 07, 2007 9.024 9.147 8.857 8.886 619,220 -0.17(-1.92%)
Mar 06, 2007 8.625 9.089 8.625 9.060 353,725 +0.37(+4.25%)
Mar 05, 2007 8.806 8.966 8.611 8.691 432,078 -0.14(-1.64%)
Mar 02, 2007 9.038 9.038 8.705 8.835 318,899 -0.23(-2.56%)
Mar 01, 2007 9.067 9.140 8.705 9.067 344,945 -0.01(-0.16%)
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%)
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.