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

Mercer Intl Inc (NQ: MERC )

10.60 +0.09 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
May 01, 2012 4.874 5.069 4.780 4.990 344,510 +0.02(+0.44%)
Apr 30, 2012 5.040 5.069 4.845 4.968 541,203 -0.09(-1.86%)
Apr 27, 2012 5.113 5.113 5.033 5.062 50,782 -0.02(-0.43%)
Apr 26, 2012 4.990 5.091 4.961 5.084 42,168 +0.07(+1.45%)
Apr 25, 2012 4.932 5.012 4.859 5.012 140,837 +0.14(+2.82%)
Apr 24, 2012 4.990 5.019 4.852 4.874 146,076 -0.13(-2.60%)
Apr 23, 2012 5.106 5.135 4.979 5.004 103,886 -0.16(-3.09%)
Apr 20, 2012 5.243 5.251 5.127 5.164 191,095 -0.05(-0.97%)
Apr 19, 2012 5.222 5.359 5.214 5.214 168,609 +0.01(+0.14%)
Apr 18, 2012 5.222 5.265 5.178 5.207 143,690 -0.01(-0.28%)
Apr 17, 2012 5.294 5.294 5.207 5.222 137,352 -0.02(-0.41%)
Apr 16, 2012 5.323 5.352 5.200 5.243 61,203 -0.07(-1.23%)
Apr 13, 2012 5.308 5.316 5.193 5.308 74,159 -0.01(-0.14%)
Apr 12, 2012 5.229 5.359 5.200 5.316 134,596 +0.07(+1.38%)
Apr 11, 2012 5.555 5.555 5.207 5.243 194,109 -0.23(-4.23%)
Apr 10, 2012 5.417 5.518 5.388 5.475 279,917 +0.03(+0.53%)
Apr 09, 2012 5.424 5.475 5.287 5.446 96,477 -0.08(-1.44%)
Apr 05, 2012 5.555 5.598 5.504 5.526 116,909 -0.07(-1.29%)
Apr 04, 2012 5.707 5.707 5.526 5.598 138,857 -0.19(-3.25%)
Apr 03, 2012 5.801 5.866 5.779 5.786 132,886 -0.04(-0.62%)
Apr 02, 2012 5.714 5.859 5.714 5.823 284,083 +0.04(+0.63%)
Mar 30, 2012 5.888 5.899 5.765 5.786 197,303 -0.07(-1.11%)
Mar 29, 2012 5.678 5.866 5.613 5.852 226,529 +0.18(+3.19%)
Mar 28, 2012 5.547 5.721 5.337 5.671 419,487 +0.09(+1.56%)
Mar 27, 2012 5.613 5.692 5.562 5.584 160,576 -0.03(-0.52%)
Mar 26, 2012 5.518 5.678 5.504 5.613 138,651 +0.12(+2.24%)
Mar 23, 2012 5.330 5.497 5.265 5.490 227,674 +0.16(+2.99%)
Mar 22, 2012 5.533 5.554 5.316 5.330 193,084 -0.28(-4.91%)
Mar 21, 2012 5.591 5.678 5.518 5.605 170,855 +0.02(+0.39%)
Mar 20, 2012 5.714 5.750 5.547 5.584 196,252 -0.16(-2.77%)
Mar 19, 2012 5.634 5.750 5.547 5.743 135,867 +0.12(+2.19%)
Mar 16, 2012 5.707 5.742 5.547 5.620 249,841 -0.08(-1.40%)
Mar 15, 2012 5.678 5.739 5.584 5.700 120,912 +0.02(+0.38%)
Mar 14, 2012 5.779 5.779 5.613 5.678 71,661 -0.09(-1.51%)
Mar 13, 2012 5.540 5.786 5.531 5.765 317,679 +0.25(+4.60%)
Mar 12, 2012 5.649 5.671 5.410 5.511 327,117 -0.17(-2.93%)
Mar 09, 2012 5.700 5.794 5.642 5.678 239,255 -0.02(-0.38%)
Mar 08, 2012 5.642 5.736 5.562 5.700 161,976 +0.09(+1.55%)
Mar 07, 2012 5.533 5.707 5.526 5.613 218,414 +0.10(+1.84%)
Mar 06, 2012 5.757 5.808 5.497 5.511 350,192 -0.33(-5.70%)
Mar 05, 2012 5.881 5.913 5.794 5.844 221,486 -0.08(-1.34%)
Mar 02, 2012 6.062 6.134 5.859 5.924 140,645 -0.14(-2.39%)
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.