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 (%)
Aug 31, 2009 2.064 2.260 2.013 2.122 694,433 -0.04(-2.01%)
Aug 28, 2009 2.209 2.245 2.136 2.165 627,730 -0.04(-1.97%)
Aug 27, 2009 2.151 2.216 2.057 2.209 915,463 +0.03(+1.33%)
Aug 26, 2009 2.144 2.317 1.926 2.180 1,343,605 +0.01(+0.33%)
Aug 25, 2009 2.013 2.383 1.963 2.173 4,561,315 +0.30(+15.83%)
Aug 24, 2009 1.333 2.281 1.304 1.876 5,597,763 +0.62(+49.71%)
Aug 21, 2009 1.057 1.304 0.9704 1.253 1,332,347 +0.22(+21.83%)
Aug 20, 2009 0.8618 1.108 0.8328 1.028 1,038,308 +0.20(+23.48%)
Aug 19, 2009 0.9922 0.9922 0.8184 0.8328 536,393 -0.14(-14.81%)
Aug 18, 2009 0.7133 1.419 0.7133 0.9777 1,042,220 +0.25(+35.00%)
Aug 17, 2009 0.7098 0.7257 0.7097 0.7242 96,614 +0.00(+0.00%)
Aug 14, 2009 0.7025 0.7532 0.6952 0.7242 313,952 +0.04(+5.26%)
Aug 13, 2009 0.7025 0.7604 0.6880 0.6880 260,424 +0.01(+2.15%)
Aug 12, 2009 0.6663 0.7242 0.6663 0.6735 87,241 +0.01(+1.09%)
Aug 11, 2009 0.7604 0.7676 0.6663 0.6663 188,979 -0.07(-9.80%)
Aug 10, 2009 0.7604 0.7677 0.7242 0.7387 275,828 +0.01(+2.00%)
Aug 07, 2009 0.7821 0.8618 0.7242 0.7242 513,222 -0.04(-5.66%)
Aug 06, 2009 0.5359 0.7966 0.5359 0.7677 702,144 +0.20(+35.90%)
Aug 05, 2009 0.5794 0.6011 0.5439 0.5649 340,319 +0.01(+2.36%)
Aug 04, 2009 0.5069 0.6228 0.4356 0.5518 696,916 +0.07(+13.73%)
Aug 03, 2009 0.4345 0.5287 0.4201 0.4852 225,205 +0.07(+17.54%)
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%)
Jul 01, 2009 0.4200 0.4490 0.4128 0.4128 51,681 +0.00(+0.00%)
Jun 30, 2009 0.4693 0.4693 0.3911 0.4128 290,607 -0.04(-9.52%)
Jun 29, 2009 0.4707 0.4925 0.4273 0.4563 495,951 +0.04(+10.53%)
Jun 26, 2009 0.5939 0.6083 0.3767 0.4128 6,369,320 -0.20(-32.14%)
Jun 25, 2009 0.5721 0.6228 0.5649 0.6083 122,754 +0.04(+6.50%)
Jun 24, 2009 0.6374 0.6374 0.5576 0.5712 255,675 -0.06(-9.34%)
Jun 23, 2009 0.6301 0.6518 0.6011 0.6301 127,438 -0.02(-3.33%)
Jun 22, 2009 0.7097 0.7387 0.6518 0.6518 182,357 -0.05(-7.22%)
Jun 19, 2009 0.7097 0.7242 0.6737 0.7025 251,185 +0.01(+1.04%)
Jun 18, 2009 0.6301 0.6952 0.6301 0.6952 88,326 +0.06(+9.09%)
Jun 17, 2009 0.6518 0.6663 0.5939 0.6373 254,593 -0.01(-2.22%)
Jun 16, 2009 0.6808 0.7097 0.6518 0.6518 88,793 -0.01(-1.10%)
Jun 15, 2009 0.6590 0.6808 0.6590 0.6590 73,801 +0.00(+0.00%)
Jun 12, 2009 0.6663 0.6735 0.6373 0.6590 93,289 +0.01(+2.25%)
Jun 11, 2009 0.6373 0.6651 0.6084 0.6445 103,755 +0.02(+3.49%)
Jun 10, 2009 0.6590 0.6591 0.6011 0.6228 193,881 -0.02(-3.37%)
Jun 09, 2009 0.7387 0.7387 0.6445 0.6445 188,976 -0.06(-8.25%)
Jun 08, 2009 0.7459 0.7604 0.6952 0.7025 92,109 -0.06(-7.62%)
Jun 05, 2009 0.7097 0.7894 0.6808 0.7604 119,520 +0.06(+8.25%)
Jun 04, 2009 0.6952 0.7170 0.6808 0.7025 95,187 +0.02(+3.19%)
Jun 03, 2009 0.6735 0.7025 0.5939 0.6808 131,775 +0.00(+0.00%)
Jun 02, 2009 0.7170 0.7242 0.6663 0.6808 133,636 -0.04(-6.00%)
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.