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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 0.4418 0.4489 0.3694 0.4128 361,991 +0.03(+7.55%)
Jul 30, 2009 0.4200 0.4635 0.3838 0.3838 136,551 -0.01(-3.64%)
Jul 29, 2009 0.4273 0.4418 0.3911 0.3983 82,267 -0.02(-5.17%)
Jul 28, 2009 0.4200 0.4200 0.3767 0.4200 156,621 +0.02(+5.45%)
Jul 27, 2009 0.3911 0.4128 0.3842 0.3983 626,417 +0.01(+1.85%)
Jul 24, 2009 0.3911 0.3983 0.3911 0.3911 147,581 -0.00(-0.64%)
Jul 23, 2009 0.3983 0.4418 0.3911 0.3936 107,929 +0.02(+6.36%)
Jul 22, 2009 0.3983 0.3983 0.3701 0.3701 193,170 -0.01(-3.58%)
Jul 21, 2009 0.3627 0.4201 0.3627 0.3838 345,935 +0.02(+5.98%)
Jul 20, 2009 0.3838 0.4055 0.3622 0.3622 224,607 -0.01(-1.96%)
Jul 17, 2009 0.4056 0.4128 0.3693 0.3694 421,294 -0.01(-3.75%)
Jul 16, 2009 0.3838 0.4092 0.3766 0.3838 147,653 +0.00(+0.00%)
Jul 15, 2009 0.3983 0.4056 0.3658 0.3838 92,172 +0.02(+6.00%)
Jul 14, 2009 0.3983 0.4273 0.3621 0.3621 164,626 -0.04(-9.09%)
Jul 13, 2009 0.4273 0.4273 0.3767 0.3983 253,123 +0.00(+0.00%)
Jul 10, 2009 0.3987 0.4273 0.3838 0.3983 84,679 -0.00(-0.09%)
Jul 09, 2009 0.3838 0.4193 0.3838 0.3987 132,944 +0.02(+5.87%)
Jul 08, 2009 0.4128 0.4563 0.3766 0.3766 75,577 -0.03(-7.14%)
Jul 07, 2009 0.4345 0.4455 0.4056 0.4056 113,150 -0.03(-6.68%)
Jul 06, 2009 0.4418 0.4925 0.4346 0.4346 214,940 -0.02(-4.75%)
Jul 02, 2009 0.4345 0.4852 0.4345 0.4563 74,668 +0.04(+10.53%)
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.