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

Mercer Intl Inc (NQ: MERC )

10.35 -0.07 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2008 5.852 5.866 5.779 5.808 196,782 -0.04(-0.74%)
May 29, 2008 5.649 5.866 5.649 5.852 218,250 +0.17(+3.06%)
May 28, 2008 5.794 5.888 5.533 5.678 131,824 -0.09(-1.63%)
May 27, 2008 5.569 5.786 5.417 5.772 295,034 +0.24(+4.32%)
May 26, 2008 5.584 5.671 5.439 5.533 206,250 +0.00(+0.00%)
May 23, 2008 5.584 5.671 5.439 5.533 206,250 -0.09(-1.55%)
May 22, 2008 5.656 5.772 5.584 5.620 149,964 -0.03(-0.51%)
May 21, 2008 5.671 5.721 5.490 5.649 200,234 +0.00(+0.00%)
May 20, 2008 5.700 5.736 5.598 5.649 171,885 -0.09(-1.52%)
May 19, 2008 5.765 5.859 5.692 5.736 253,993 -0.04(-0.75%)
May 16, 2008 5.823 5.823 5.569 5.779 415,818 +0.00(+0.00%)
May 15, 2008 5.808 5.837 5.729 5.779 347,004 -0.04(-0.75%)
May 14, 2008 5.605 5.888 5.569 5.823 501,185 +0.25(+4.42%)
May 13, 2008 5.374 5.605 5.374 5.576 437,963 +0.21(+3.91%)
May 12, 2008 5.482 5.497 5.330 5.366 199,212 -0.09(-1.59%)
May 09, 2008 5.301 5.533 5.236 5.453 372,368 +0.07(+1.21%)
May 08, 2008 5.185 5.446 5.142 5.388 629,678 +0.21(+4.06%)
May 07, 2008 5.200 5.345 5.142 5.178 597,153 -0.01(-0.28%)
May 06, 2008 4.816 5.222 4.736 5.193 597,566 +0.28(+5.75%)
May 05, 2008 4.968 5.040 4.736 4.910 415,527 +0.01(+0.15%)
May 02, 2008 5.084 5.149 4.888 4.903 202,558 -0.13(-2.59%)
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.