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 (%)
Jun 30, 2014 7.076 7.619 7.076 7.604 877,116 +0.55(+7.80%)
Jun 27, 2014 6.916 7.148 6.866 7.054 384,726 +0.17(+2.42%)
Jun 26, 2014 6.923 6.923 6.866 6.887 38,066 -0.02(-0.31%)
Jun 25, 2014 6.771 6.945 6.757 6.909 120,571 +0.12(+1.71%)
Jun 24, 2014 6.235 6.902 6.235 6.793 85,099 -0.09(-1.26%)
Jun 23, 2014 6.894 7.054 6.779 6.880 91,281 +0.04(+0.64%)
Jun 20, 2014 6.866 6.938 6.742 6.837 151,866 +0.02(+0.32%)
Jun 19, 2014 6.742 6.858 6.735 6.815 181,498 +0.12(+1.73%)
Jun 18, 2014 6.655 6.800 6.612 6.699 107,929 +0.06(+0.87%)
Jun 17, 2014 6.366 6.663 6.301 6.641 215,028 +0.33(+5.16%)
Jun 16, 2014 6.170 6.351 6.170 6.315 84,065 +0.14(+2.35%)
Jun 13, 2014 6.141 6.228 6.069 6.170 77,543 +0.01(+0.24%)
Jun 12, 2014 6.141 6.156 6.029 6.156 130,177 -0.02(-0.35%)
Jun 11, 2014 6.228 6.228 6.011 6.178 101,919 -0.14(-2.29%)
Jun 10, 2014 6.235 6.373 6.235 6.322 60,124 -0.09(-1.36%)
Jun 06, 2014 6.576 6.576 6.388 6.409 59,083 -0.11(-1.67%)
Jun 05, 2014 6.170 6.554 6.072 6.518 835,944 +0.36(+5.88%)
Jun 04, 2014 6.192 6.235 6.091 6.156 138,135 -0.04(-0.70%)
Jun 03, 2014 6.337 6.359 6.178 6.199 277,913 -0.14(-2.17%)
Jun 02, 2014 6.388 6.388 6.028 6.337 232,145 -0.07(-1.02%)
May 30, 2014 6.445 6.453 6.351 6.402 47,408 -0.07(-1.01%)
May 29, 2014 6.496 6.574 6.445 6.467 45,318 +0.01(+0.11%)
May 28, 2014 6.518 6.616 6.424 6.460 128,062 -0.08(-1.22%)
May 27, 2014 6.677 6.690 6.460 6.540 128,990 -0.12(-1.74%)
May 23, 2014 6.627 6.655 6.655 6.655 147,470 -0.07(-1.08%)
May 22, 2014 6.851 6.996 6.728 6.728 95,889 -0.14(-2.11%)
May 21, 2014 6.916 7.047 6.844 6.873 83,865 -0.05(-0.73%)
May 20, 2014 7.170 7.242 6.858 6.923 202,539 -0.28(-3.92%)
May 19, 2014 7.184 7.372 7.141 7.206 200,121 +0.01(+0.10%)
May 16, 2014 7.220 7.242 7.133 7.199 104,740 -0.01(-0.10%)
May 15, 2014 7.264 7.358 7.162 7.206 202,789 -0.12(-1.68%)
May 14, 2014 7.329 7.604 7.286 7.329 282,891 -0.09(-1.27%)
May 13, 2014 7.503 7.633 7.336 7.423 352,136 -0.02(-0.29%)
May 12, 2014 7.047 7.496 7.010 7.445 462,877 +0.52(+7.53%)
May 09, 2014 6.728 6.952 6.706 6.923 137,581 +0.22(+3.24%)
May 08, 2014 6.981 7.068 6.670 6.706 283,129 -0.32(-4.54%)
May 07, 2014 6.706 7.061 6.706 7.025 519,959 +0.29(+4.30%)
May 06, 2014 6.655 6.916 6.648 6.735 388,019 +0.02(+0.32%)
May 05, 2014 6.525 6.779 6.525 6.713 602,369 +0.22(+3.34%)
May 02, 2014 6.134 7.126 6.134 6.496 747,985 +0.49(+8.07%)
May 01, 2014 6.018 6.076 5.729 6.011 301,024 +0.01(+0.24%)
Apr 30, 2014 5.707 6.033 5.576 5.996 260,556 +0.32(+5.61%)
Apr 29, 2014 5.526 5.678 5.468 5.678 518,452 +0.17(+3.02%)
Apr 28, 2014 5.461 5.707 5.410 5.511 55,490 +0.03(+0.53%)
Apr 25, 2014 5.424 5.569 5.374 5.482 105,978 -0.04(-0.79%)
Apr 24, 2014 5.598 5.640 5.410 5.526 103,746 -0.04(-0.78%)
Apr 23, 2014 5.584 5.652 5.497 5.569 62,020 -0.01(-0.26%)
Apr 22, 2014 5.678 5.685 5.547 5.584 57,490 -0.06(-1.03%)
Apr 21, 2014 5.533 5.656 5.417 5.642 107,071 +0.07(+1.30%)
Apr 17, 2014 5.642 5.569 5.569 5.569 105,356 -0.04(-0.77%)
Apr 16, 2014 5.540 5.830 5.497 5.613 182,032 +0.09(+1.71%)
Apr 15, 2014 5.330 5.518 5.127 5.518 505,437 +0.18(+3.39%)
Apr 14, 2014 5.424 5.432 5.287 5.337 128,805 -0.04(-0.67%)
Apr 11, 2014 5.432 5.435 5.294 5.374 103,671 -0.08(-1.46%)
Apr 10, 2014 5.432 5.497 5.323 5.453 156,895 -0.01(-0.13%)
Apr 09, 2014 5.475 5.526 5.395 5.461 181,751 +0.01(+0.13%)
Apr 08, 2014 5.410 5.519 5.388 5.453 339,473 +0.02(+0.40%)
Apr 07, 2014 5.345 5.613 5.345 5.432 216,312 -0.12(-2.22%)
Apr 04, 2014 5.468 5.707 5.382 5.555 696,170 +0.10(+1.86%)
Apr 03, 2014 5.461 5.497 5.332 5.453 301,752 +0.06(+1.07%)
Apr 02, 2014 5.468 5.526 5.366 5.395 152,364 -0.08(-1.45%)
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.