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 (%)
Apr 30, 2009 0.4780 0.4780 0.3693 0.4128 322,717 -0.07(-13.64%)
Apr 29, 2009 0.4997 0.4997 0.4636 0.4780 63,800 -0.01(-2.94%)
Apr 28, 2009 0.4563 0.4997 0.4563 0.4925 38,789 +0.03(+6.25%)
Apr 27, 2009 0.4707 0.4780 0.4635 0.4635 26,820 -0.02(-4.48%)
Apr 24, 2009 0.4852 0.5069 0.4635 0.4852 85,208 +0.00(+0.00%)
Apr 23, 2009 0.4997 0.5287 0.4780 0.4852 33,053 -0.01(-1.47%)
Apr 22, 2009 0.4925 0.5069 0.4708 0.4925 52,160 -0.01(-2.86%)
Apr 21, 2009 0.4710 0.5069 0.4710 0.5069 56,143 +0.04(+9.37%)
Apr 20, 2009 0.4707 0.4852 0.4635 0.4635 111,607 -0.03(-5.88%)
Apr 17, 2009 0.5069 0.5069 0.4707 0.4925 100,244 -0.01(-2.86%)
Apr 16, 2009 0.5069 0.5069 0.4852 0.5069 96,621 +0.01(+1.45%)
Apr 15, 2009 0.4707 0.5432 0.4707 0.4997 63,511 +0.03(+6.15%)
Apr 14, 2009 0.4707 0.4997 0.4707 0.4707 95,226 -0.01(-2.99%)
Apr 13, 2009 0.4997 0.5069 0.4780 0.4852 44,708 -0.02(-4.29%)
Apr 09, 2009 0.5069 0.5069 0.4852 0.5069 166,012 +0.00(+0.00%)
Apr 08, 2009 0.4852 0.5069 0.4708 0.5069 198,793 +0.01(+2.94%)
Apr 07, 2009 0.4925 0.5069 0.4925 0.4925 64,721 -0.01(-1.45%)
Apr 06, 2009 0.5069 0.5069 0.4852 0.4997 53,249 -0.01(-1.43%)
Apr 03, 2009 0.5069 0.5069 0.4997 0.5069 39,094 +0.00(+0.00%)
Apr 02, 2009 0.5069 0.5431 0.4780 0.5069 105,147 +0.01(+1.45%)
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.