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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 4.671 4.686 4.439 4.686 394,563 +0.01(+0.15%)
May 30, 2012 4.693 4.736 4.591 4.678 133,914 -0.09(-1.97%)
May 29, 2012 4.635 4.802 4.635 4.773 248,034 +0.17(+3.78%)
May 25, 2012 4.628 4.628 4.555 4.599 60,725 -0.05(-1.09%)
May 24, 2012 4.903 4.903 4.512 4.649 396,488 -0.21(-4.32%)
May 23, 2012 4.403 4.888 4.396 4.859 684,796 +0.20(+4.19%)
May 22, 2012 4.729 4.729 4.599 4.664 187,921 -0.07(-1.38%)
May 21, 2012 4.649 4.765 4.628 4.729 218,439 +0.09(+1.87%)
May 18, 2012 4.642 4.700 4.537 4.642 265,069 -0.02(-0.47%)
May 17, 2012 4.758 4.758 4.570 4.664 380,896 -0.08(-1.68%)
May 16, 2012 4.758 4.823 4.613 4.744 438,681 +0.01(+0.31%)
May 15, 2012 4.577 4.780 4.577 4.729 270,770 +0.11(+2.35%)
May 14, 2012 4.613 4.649 4.447 4.620 249,277 -0.06(-1.24%)
May 11, 2012 4.671 4.765 4.671 4.678 118,538 -0.04(-0.77%)
May 10, 2012 4.635 4.823 4.635 4.715 121,166 +0.09(+1.88%)
May 09, 2012 4.751 4.751 4.570 4.628 259,990 -0.20(-4.20%)
May 08, 2012 4.896 4.896 4.736 4.830 122,667 -0.11(-2.20%)
May 07, 2012 4.809 5.062 4.802 4.939 216,826 +0.10(+2.10%)
May 04, 2012 4.765 4.888 4.526 4.838 1,166,688 +0.05(+1.06%)
May 03, 2012 4.852 4.852 4.744 4.787 189,762 -0.07(-1.49%)
May 02, 2012 4.946 4.946 4.809 4.859 213,999 -0.13(-2.61%)
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.