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

Mercer Intl Inc (NQ: MERC )

10.13 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2009 0.7677 0.7025 0.6735 0.6880 141,485 -0.01(-2.06%)
May 28, 2009 0.7677 0.7677 0.6952 0.7025 117,293 -0.06(-7.62%)
May 27, 2009 0.7532 0.7966 0.7532 0.7604 154,626 -0.05(-6.25%)
May 26, 2009 0.7677 0.8111 0.7459 0.8111 254,363 +0.05(+6.67%)
May 22, 2009 0.6228 0.7604 0.6228 0.7604 347,016 +0.14(+22.09%)
May 21, 2009 0.7097 0.7170 0.6156 0.6228 162,900 -0.09(-13.13%)
May 20, 2009 0.7966 0.7966 0.7097 0.7170 362,274 -0.04(-5.71%)
May 19, 2009 0.8256 0.8256 0.7532 0.7604 122,918 -0.04(-4.55%)
May 18, 2009 0.7966 0.8256 0.7749 0.7966 83,329 +0.04(+4.76%)
May 15, 2009 0.8039 0.8039 0.7604 0.7604 285,664 -0.04(-5.41%)
May 14, 2009 0.6952 0.8255 0.6952 0.8039 199,251 +0.08(+11.00%)
May 13, 2009 0.8691 0.8908 0.6952 0.7242 221,051 -0.17(-18.70%)
May 12, 2009 0.8328 0.8980 0.7387 0.8908 204,730 +0.07(+8.85%)
May 11, 2009 0.6952 0.8473 0.6518 0.8184 341,230 +0.12(+17.71%)
May 08, 2009 0.5794 0.7821 0.5793 0.6952 675,766 +0.13(+23.08%)
May 07, 2009 0.5721 0.5866 0.5432 0.5649 159,100 +0.02(+4.00%)
May 06, 2009 0.5649 0.5721 0.5214 0.5432 140,352 +0.01(+1.35%)
May 05, 2009 0.5721 0.6301 0.5142 0.5359 308,504 -0.04(-7.50%)
May 04, 2009 0.5721 0.6808 0.4635 0.5794 314,505 +0.08(+15.94%)
May 01, 2009 0.4200 0.5142 0.4200 0.4997 254,771 +0.09(+21.05%)
Apr 30, 2009 0.4780 0.4780 0.3693 0.4128 322,717 -0.07(-13.64%)
Apr 29, 2009 0.4997 0.4997 0.4636 0.4780 63,800 -0.01(-2.94%)
Apr 28, 2009 0.4563 0.4997 0.4563 0.4925 38,789 +0.03(+6.25%)
Apr 27, 2009 0.4707 0.4780 0.4635 0.4635 26,820 -0.02(-4.48%)
Apr 24, 2009 0.4852 0.5069 0.4635 0.4852 85,208 +0.00(+0.00%)
Apr 23, 2009 0.4997 0.5287 0.4780 0.4852 33,053 -0.01(-1.47%)
Apr 22, 2009 0.4925 0.5069 0.4708 0.4925 52,160 -0.01(-2.86%)
Apr 21, 2009 0.4710 0.5069 0.4710 0.5069 56,143 +0.04(+9.37%)
Apr 20, 2009 0.4707 0.4852 0.4635 0.4635 111,607 -0.03(-5.88%)
Apr 17, 2009 0.5069 0.5069 0.4707 0.4925 100,244 -0.01(-2.86%)
Apr 16, 2009 0.5069 0.5069 0.4852 0.5069 96,621 +0.01(+1.45%)
Apr 15, 2009 0.4707 0.5432 0.4707 0.4997 63,511 +0.03(+6.15%)
Apr 14, 2009 0.4707 0.4997 0.4707 0.4707 95,226 -0.01(-2.99%)
Apr 13, 2009 0.4997 0.5069 0.4780 0.4852 44,708 -0.02(-4.29%)
Apr 09, 2009 0.5069 0.5069 0.4852 0.5069 166,012 +0.00(+0.00%)
Apr 08, 2009 0.4852 0.5069 0.4708 0.5069 198,793 +0.01(+2.94%)
Apr 07, 2009 0.4925 0.5069 0.4925 0.4925 64,721 -0.01(-1.45%)
Apr 06, 2009 0.5069 0.5069 0.4852 0.4997 53,249 -0.01(-1.43%)
Apr 03, 2009 0.5069 0.5069 0.4997 0.5069 39,094 +0.00(+0.00%)
Apr 02, 2009 0.5069 0.5431 0.4780 0.5069 105,147 +0.01(+1.45%)
Apr 01, 2009 0.4490 0.5069 0.4418 0.4997 48,824 +0.02(+4.55%)
Mar 31, 2009 0.4707 0.4997 0.4418 0.4780 84,340 +0.02(+4.76%)
Mar 30, 2009 0.4708 0.4780 0.4490 0.4563 44,625 -0.05(-10.00%)
Mar 26, 2009 0.5069 0.5358 0.4780 0.5069 155,019 +0.01(+1.45%)
Mar 25, 2009 0.4780 0.5311 0.4780 0.4997 49,909 +0.03(+6.14%)
Mar 24, 2009 0.4997 0.5287 0.4708 0.4708 62,876 -0.04(-7.13%)
Mar 23, 2009 0.5069 0.5432 0.4707 0.5069 94,808 +0.00(+0.00%)
Mar 20, 2009 0.4707 0.5142 0.4635 0.5069 260,101 +0.04(+9.37%)
Mar 19, 2009 0.5069 0.5142 0.4200 0.4635 136,903 -0.04(-8.57%)
Mar 18, 2009 0.4997 0.5142 0.4563 0.5069 86,506 +0.00(+0.00%)
Mar 17, 2009 0.5069 0.5359 0.4925 0.5069 117,412 +0.01(+1.45%)
Mar 16, 2009 0.4418 0.5069 0.4128 0.4997 148,953 +0.06(+13.11%)
Mar 13, 2009 0.5649 0.5794 0.3983 0.4418 275,700 -0.14(-24.69%)
Mar 12, 2009 0.2245 1.253 0.2245 0.5866 693,721 +0.37(+170.00%)
Mar 11, 2009 0.1811 0.2535 0.1811 0.2173 962,151 +0.01(+3.45%)
Mar 10, 2009 0.2173 0.2824 0.2028 0.2100 867,431 +0.01(+3.57%)
Mar 09, 2009 0.2173 0.2462 0.1955 0.2028 265,955 -0.01(-6.67%)
Mar 06, 2009 0.2028 0.2462 0.2028 0.2173 617,145 +0.02(+11.11%)
Mar 05, 2009 0.2758 0.2969 0.1955 0.1955 376,293 -0.07(-27.03%)
Mar 04, 2009 0.2824 0.2897 0.2535 0.2680 426,671 -0.01(-5.13%)
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.