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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 6.489 6.540 6.272 6.474 239,979 +0.07(+1.13%)
Aug 30, 2007 6.315 6.453 6.235 6.402 141,366 +0.03(+0.45%)
Aug 29, 2007 6.192 6.424 6.105 6.373 141,538 +0.24(+3.90%)
Aug 28, 2007 6.380 6.380 6.091 6.134 255,580 -0.32(-4.94%)
Aug 27, 2007 6.540 6.757 6.315 6.453 185,718 -0.09(-1.44%)
Aug 24, 2007 6.199 6.547 6.199 6.547 263,544 +0.34(+5.48%)
Aug 23, 2007 6.192 6.380 6.156 6.206 164,467 +0.06(+0.94%)
Aug 22, 2007 5.975 6.336 5.946 6.149 325,094 +0.25(+4.17%)
Aug 21, 2007 6.004 6.004 5.815 5.902 109,399 -0.07(-1.09%)
Aug 20, 2007 5.721 6.076 5.721 5.967 205,618 +0.13(+2.23%)
Aug 17, 2007 6.235 6.235 5.786 5.837 417,164 +0.21(+3.73%)
Aug 16, 2007 5.736 5.786 5.475 5.627 763,151 -0.07(-1.27%)
Aug 15, 2007 5.924 5.924 5.671 5.700 575,400 -0.22(-3.79%)
Aug 14, 2007 6.069 6.192 5.924 5.924 241,301 -0.14(-2.27%)
Aug 13, 2007 6.337 6.952 5.939 6.062 408,595 -0.12(-1.88%)
Aug 10, 2007 5.837 6.235 5.772 6.178 459,657 +0.26(+4.41%)
Aug 09, 2007 6.025 6.402 5.917 5.917 855,935 -0.24(-3.88%)
Aug 08, 2007 6.011 7.727 6.011 6.156 1,948,338 +0.29(+4.94%)
Aug 07, 2007 5.547 5.975 5.526 5.866 542,963 +0.25(+4.38%)
Aug 06, 2007 5.743 5.830 5.518 5.620 354,156 -0.07(-1.27%)
Aug 03, 2007 5.707 6.199 5.620 5.692 438,147 -0.43(-6.98%)
Aug 02, 2007 6.235 6.525 6.076 6.120 205,572 -0.09(-1.52%)
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.