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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2007 7.438 7.510 7.380 7.387 318,451 +0.00(+0.00%)
Jun 28, 2007 7.191 7.488 7.191 7.387 591,522 +0.21(+2.93%)
Jun 27, 2007 6.974 7.206 6.887 7.177 207,771 +0.14(+2.06%)
Jun 26, 2007 7.170 7.199 7.010 7.032 310,415 -0.07(-1.02%)
Jun 25, 2007 7.097 7.438 7.032 7.104 794,262 +0.07(+1.03%)
Jun 22, 2007 7.177 7.286 7.032 7.032 852,289 -0.17(-2.41%)
Jun 21, 2007 7.459 7.474 7.206 7.206 260,940 -0.25(-3.40%)
Jun 20, 2007 7.575 7.575 7.430 7.459 202,151 -0.08(-1.06%)
Jun 19, 2007 7.343 7.604 7.329 7.539 417,972 +0.17(+2.36%)
Jun 18, 2007 7.220 7.394 7.213 7.365 176,053 +0.15(+2.11%)
Jun 15, 2007 7.365 7.365 7.191 7.213 490,050 -0.01(-0.10%)
Jun 14, 2007 7.264 7.322 7.199 7.220 239,847 -0.05(-0.70%)
Jun 13, 2007 7.257 7.358 7.170 7.271 334,709 +0.02(+0.30%)
Jun 12, 2007 7.329 7.365 7.242 7.249 283,205 -0.14(-1.86%)
Jun 11, 2007 7.278 7.459 7.228 7.387 383,936 +0.02(+0.30%)
Jun 08, 2007 7.278 7.430 7.257 7.365 263,630 +0.05(+0.69%)
Jun 07, 2007 7.423 7.467 7.264 7.315 478,877 -0.17(-2.23%)
Jun 06, 2007 7.597 7.604 7.329 7.481 557,734 -0.16(-2.09%)
Jun 05, 2007 7.677 7.800 7.604 7.640 336,066 -0.11(-1.40%)
Jun 04, 2007 7.742 7.793 7.603 7.749 228,535 -0.04(-0.47%)
Jun 01, 2007 7.836 7.916 7.742 7.785 290,574 +0.00(+0.00%)
May 31, 2007 7.887 7.887 7.669 7.785 200,031 -0.01(-0.19%)
May 30, 2007 7.677 7.821 7.612 7.800 210,027 +0.06(+0.75%)
May 29, 2007 7.554 7.785 7.554 7.742 268,203 +0.19(+2.49%)
May 25, 2007 7.633 7.764 7.539 7.554 195,785 -0.06(-0.76%)
May 24, 2007 7.829 7.873 7.539 7.611 390,636 -0.25(-3.13%)
May 23, 2007 7.764 7.966 7.713 7.858 269,410 +0.24(+3.14%)
May 22, 2007 7.995 8.082 7.597 7.619 601,793 -0.35(-4.36%)
May 21, 2007 7.648 8.003 7.619 7.966 379,866 +0.33(+4.27%)
May 18, 2007 7.901 7.901 7.604 7.640 633,006 -0.25(-3.21%)
May 17, 2007 8.118 8.140 7.894 7.894 250,047 -0.25(-3.02%)
May 16, 2007 7.974 8.169 7.966 8.140 282,227 +0.21(+2.65%)
May 15, 2007 8.024 8.147 7.908 7.930 426,344 -0.09(-1.17%)
May 14, 2007 8.046 8.176 7.979 8.024 522,199 -0.04(-0.45%)
May 11, 2007 7.937 8.176 7.930 8.060 692,563 +0.14(+1.83%)
May 10, 2007 8.278 8.307 7.901 7.916 793,536 -0.41(-4.96%)
May 09, 2007 8.386 8.712 8.328 8.328 556,640 -0.14(-1.71%)
May 08, 2007 8.879 8.908 8.307 8.473 633,349 -0.49(-5.49%)
May 07, 2007 8.973 9.255 8.966 8.966 156,386 -0.10(-1.12%)
May 04, 2007 8.857 9.140 8.857 9.067 169,202 +0.12(+1.29%)
May 03, 2007 9.089 9.140 8.843 8.951 275,410 -0.17(-1.83%)
May 02, 2007 9.103 9.292 8.980 9.118 198,286 +0.07(+0.80%)
May 01, 2007 8.872 9.234 8.799 9.045 171,479 +0.17(+1.88%)
Apr 30, 2007 9.270 9.415 8.792 8.879 226,021 -0.40(-4.29%)
Apr 27, 2007 9.270 9.350 9.205 9.277 163,623 +0.01(+0.08%)
Apr 26, 2007 9.364 9.393 9.248 9.270 164,492 -0.08(-0.85%)
Apr 25, 2007 9.241 9.458 9.154 9.350 350,787 +0.16(+1.73%)
Apr 24, 2007 9.161 9.444 8.944 9.190 151,864 +0.03(+0.32%)
Apr 23, 2007 9.379 9.386 8.930 9.161 273,189 -0.27(-2.84%)
Apr 20, 2007 9.545 9.545 9.407 9.429 478,345 +0.01(+0.08%)
Apr 19, 2007 9.407 9.422 8.987 9.422 367,767 +0.11(+1.17%)
Apr 18, 2007 9.255 9.379 8.966 9.313 209,835 +0.31(+3.46%)
Apr 17, 2007 9.386 9.386 8.951 9.002 208,154 -0.40(-4.24%)
Apr 16, 2007 9.205 9.400 9.197 9.400 110,462 +0.21(+2.29%)
Apr 13, 2007 9.125 9.190 9.074 9.190 262,565 +0.10(+1.12%)
Apr 12, 2007 9.082 9.118 8.879 9.089 140,094 -0.04(-0.40%)
Apr 11, 2007 9.082 9.168 9.067 9.125 181,909 +0.01(+0.16%)
Apr 10, 2007 8.995 9.147 8.912 9.111 462,619 +0.09(+0.96%)
Apr 09, 2007 9.350 9.379 8.966 9.024 208,748 -0.28(-3.03%)
Apr 05, 2007 9.465 9.697 9.284 9.306 260,039 +0.28(+3.13%)
Apr 04, 2007 9.035 9.118 8.966 9.024 147,531 -0.01(-0.16%)
Apr 03, 2007 8.792 9.060 8.792 9.038 310,444 +0.27(+3.06%)
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.