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 (%)
Jul 31, 2012 3.722 3.838 3.686 3.795 79,620 +0.07(+1.75%)
Jul 30, 2012 3.802 3.875 3.715 3.730 156,142 -0.07(-1.90%)
Jul 27, 2012 3.751 3.865 3.715 3.802 30,515 +0.05(+1.35%)
Jul 26, 2012 3.824 3.831 3.722 3.751 205,933 -0.04(-0.96%)
Jul 25, 2012 3.903 3.903 3.730 3.788 30,348 -0.08(-2.06%)
Jul 24, 2012 3.918 3.940 3.766 3.867 51,697 -0.08(-2.02%)
Jul 23, 2012 4.070 4.106 3.925 3.947 42,672 -0.20(-4.89%)
Jul 20, 2012 4.186 4.215 4.099 4.150 97,812 -0.07(-1.55%)
Jul 19, 2012 4.092 4.345 4.048 4.215 170,472 +0.15(+3.74%)
Jul 18, 2012 3.925 4.070 3.903 4.063 88,057 +0.12(+2.94%)
Jul 17, 2012 3.954 3.954 3.751 3.947 224,958 -0.01(-0.37%)
Jul 16, 2012 4.164 4.164 3.947 3.961 135,961 -0.22(-5.36%)
Jul 13, 2012 4.142 4.309 4.095 4.186 84,492 +0.04(+0.87%)
Jul 12, 2012 4.157 4.208 4.099 4.150 54,765 -0.01(-0.35%)
Jul 11, 2012 4.193 4.229 4.146 4.164 25,151 -0.01(-0.35%)
Jul 10, 2012 4.287 4.367 4.157 4.179 117,508 -0.06(-1.37%)
Jul 09, 2012 4.302 4.302 4.158 4.237 51,844 -0.07(-1.52%)
Jul 06, 2012 4.315 4.367 4.266 4.302 51,066 -0.04(-1.00%)
Jul 05, 2012 4.338 4.403 4.295 4.345 80,159 +0.00(+0.00%)
Jul 03, 2012 4.135 4.454 4.135 4.345 110,690 +0.24(+5.82%)
Jul 02, 2012 4.150 4.251 4.092 4.106 115,645 -0.03(-0.70%)
Jun 29, 2012 4.244 4.273 4.099 4.135 70,670 +0.00(+0.00%)
Jun 28, 2012 4.074 4.150 4.019 4.135 149,598 +0.03(+0.71%)
Jun 27, 2012 4.157 4.222 4.070 4.106 146,358 -0.07(-1.73%)
Jun 26, 2012 4.164 4.186 4.099 4.179 30,803 +0.03(+0.70%)
Jun 25, 2012 4.171 4.190 4.128 4.150 55,702 -0.09(-2.22%)
Jun 22, 2012 4.229 4.287 4.157 4.244 38,876 +0.04(+1.03%)
Jun 21, 2012 4.410 4.410 4.157 4.200 71,415 -0.21(-4.76%)
Jun 20, 2012 4.439 4.461 4.360 4.410 23,099 -0.03(-0.65%)
Jun 19, 2012 4.273 4.476 4.215 4.439 102,160 +0.20(+4.79%)
Jun 18, 2012 4.258 4.324 4.229 4.237 53,177 -0.08(-1.85%)
Jun 15, 2012 4.266 4.345 4.085 4.316 70,496 +0.05(+1.19%)
Jun 14, 2012 4.215 4.360 4.200 4.266 120,039 +0.04(+1.03%)
Jun 13, 2012 4.222 4.280 4.200 4.222 197,677 +0.00(+0.00%)
Jun 12, 2012 4.251 4.273 4.171 4.222 93,355 +0.00(+0.00%)
Jun 11, 2012 4.309 4.331 4.193 4.222 103,275 -0.06(-1.35%)
Jun 08, 2012 4.302 4.316 4.208 4.280 82,402 -0.06(-1.34%)
Jun 07, 2012 4.461 4.577 4.309 4.338 80,403 -0.08(-1.80%)
Jun 06, 2012 4.295 4.519 4.295 4.418 128,512 +0.17(+4.10%)
Jun 05, 2012 4.244 4.302 4.179 4.244 341,050 +0.01(+0.17%)
Jun 04, 2012 4.461 4.461 4.186 4.237 443,086 -0.21(-4.72%)
Jun 01, 2012 4.577 4.784 4.360 4.447 336,917 -0.24(-5.10%)
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%)
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.