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 UNCHANGED
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, 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%)
Jun 02, 2008 5.786 5.794 5.678 5.714 134,063 -0.09(-1.62%)
May 30, 2008 5.852 5.866 5.779 5.808 196,782 -0.04(-0.74%)
May 29, 2008 5.649 5.866 5.649 5.852 218,250 +0.17(+3.06%)
May 28, 2008 5.794 5.888 5.533 5.678 131,824 -0.09(-1.63%)
May 27, 2008 5.569 5.786 5.417 5.772 295,034 +0.24(+4.32%)
May 26, 2008 5.584 5.671 5.439 5.533 206,250 +0.00(+0.00%)
May 23, 2008 5.584 5.671 5.439 5.533 206,250 -0.09(-1.55%)
May 22, 2008 5.656 5.772 5.584 5.620 149,964 -0.03(-0.51%)
May 21, 2008 5.671 5.721 5.490 5.649 200,234 +0.00(+0.00%)
May 20, 2008 5.700 5.736 5.598 5.649 171,885 -0.09(-1.52%)
May 19, 2008 5.765 5.859 5.692 5.736 253,993 -0.04(-0.75%)
May 16, 2008 5.823 5.823 5.569 5.779 415,818 +0.00(+0.00%)
May 15, 2008 5.808 5.837 5.729 5.779 347,004 -0.04(-0.75%)
May 14, 2008 5.605 5.888 5.569 5.823 501,185 +0.25(+4.42%)
May 13, 2008 5.374 5.605 5.374 5.576 437,963 +0.21(+3.91%)
May 12, 2008 5.482 5.497 5.330 5.366 199,212 -0.09(-1.59%)
May 09, 2008 5.301 5.533 5.236 5.453 372,368 +0.07(+1.21%)
May 08, 2008 5.185 5.446 5.142 5.388 629,678 +0.21(+4.06%)
May 07, 2008 5.200 5.345 5.142 5.178 597,153 -0.01(-0.28%)
May 06, 2008 4.816 5.222 4.736 5.193 597,566 +0.28(+5.75%)
May 05, 2008 4.968 5.040 4.736 4.910 415,527 +0.01(+0.15%)
May 02, 2008 5.084 5.149 4.888 4.903 202,558 -0.13(-2.59%)
May 01, 2008 4.845 5.084 4.845 5.033 177,195 +0.17(+3.58%)
Apr 30, 2008 4.939 4.990 4.729 4.859 409,254 -0.06(-1.18%)
Apr 29, 2008 5.019 5.069 4.787 4.917 409,833 -0.09(-1.74%)
Apr 28, 2008 5.171 5.171 5.004 5.004 484,395 -0.14(-2.81%)
Apr 25, 2008 5.164 5.265 4.925 5.149 411,162 +0.07(+1.28%)
Apr 24, 2008 4.620 5.098 4.620 5.084 415,377 +0.49(+10.55%)
Apr 23, 2008 4.896 4.903 4.570 4.599 354,409 -0.27(-5.51%)
Apr 22, 2008 4.954 5.004 4.570 4.867 516,380 -0.11(-2.18%)
Apr 21, 2008 5.069 5.098 4.975 4.975 148,379 -0.14(-2.83%)
Apr 18, 2008 5.084 5.135 4.816 5.120 305,938 +0.15(+3.06%)
Apr 17, 2008 5.077 5.091 4.946 4.968 211,163 -0.12(-2.42%)
Apr 16, 2008 5.004 5.098 4.968 5.091 325,616 +0.12(+2.48%)
Apr 15, 2008 4.874 4.997 4.852 4.968 233,266 +0.12(+2.39%)
Apr 14, 2008 4.852 5.055 4.794 4.852 217,886 +0.00(+0.00%)
Apr 11, 2008 4.997 5.004 4.852 4.852 359,171 -0.22(-4.29%)
Apr 10, 2008 4.910 5.106 4.910 5.069 234,598 +0.13(+2.64%)
Apr 09, 2008 5.098 5.098 4.910 4.939 147,334 -0.15(-2.99%)
Apr 08, 2008 5.120 5.127 4.983 5.091 109,139 -0.05(-0.99%)
Apr 07, 2008 5.171 5.272 5.077 5.142 98,316 +0.00(+0.00%)
Apr 04, 2008 5.214 5.214 5.033 5.142 120,611 -0.06(-1.11%)
Apr 03, 2008 5.214 5.279 5.185 5.200 90,122 -0.07(-1.37%)
Apr 02, 2008 5.330 5.395 5.214 5.272 136,229 -0.07(-1.35%)
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.