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

Mercer Intl Inc (NQ: MERC )

10.09 +0.40 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2008 5.323 5.461 5.301 5.417 295,869 +0.13(+2.47%)
Jun 27, 2008 5.033 5.323 4.961 5.287 557,802 +0.23(+4.58%)
Jun 26, 2008 5.453 5.497 4.997 5.055 772,412 -0.49(-8.76%)
Jun 25, 2008 5.526 5.620 5.453 5.540 145,170 +0.01(+0.26%)
Jun 24, 2008 5.504 5.613 5.446 5.526 223,501 +0.00(+0.00%)
Jun 23, 2008 5.671 5.678 5.511 5.526 192,148 -0.12(-2.18%)
Jun 20, 2008 5.772 5.779 5.540 5.649 407,900 -0.14(-2.50%)
Jun 19, 2008 5.844 5.844 5.729 5.794 259,332 -0.04(-0.62%)
Jun 18, 2008 5.866 5.888 5.757 5.830 173,462 -0.05(-0.86%)
Jun 17, 2008 5.902 5.924 5.786 5.881 371,110 -0.01(-0.25%)
Jun 16, 2008 5.873 5.924 5.823 5.895 298,642 +0.07(+1.24%)
Jun 13, 2008 5.844 5.924 5.736 5.823 164,667 +0.04(+0.63%)
Jun 12, 2008 5.823 5.917 5.721 5.786 195,673 +0.02(+0.38%)
Jun 11, 2008 5.671 5.852 5.613 5.765 259,176 +0.07(+1.14%)
Jun 10, 2008 5.808 6.004 5.656 5.700 233,147 -0.22(-3.79%)
Jun 09, 2008 6.098 6.141 5.837 5.924 305,325 -0.13(-2.15%)
Jun 06, 2008 6.018 6.083 5.830 6.054 461,494 -0.03(-0.48%)
Jun 05, 2008 5.873 6.083 5.873 6.083 472,068 +0.20(+3.45%)
Jun 04, 2008 5.692 5.902 5.692 5.881 166,473 +0.17(+3.05%)
Jun 03, 2008 5.750 5.830 5.634 5.707 130,237 -0.01(-0.13%)
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.