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, 2014 5.707 6.033 5.576 5.996 260,556 +0.32(+5.61%)
Apr 29, 2014 5.526 5.678 5.468 5.678 518,452 +0.17(+3.02%)
Apr 28, 2014 5.461 5.707 5.410 5.511 55,490 +0.03(+0.53%)
Apr 25, 2014 5.424 5.569 5.374 5.482 105,978 -0.04(-0.79%)
Apr 24, 2014 5.598 5.640 5.410 5.526 103,746 -0.04(-0.78%)
Apr 23, 2014 5.584 5.652 5.497 5.569 62,020 -0.01(-0.26%)
Apr 22, 2014 5.678 5.685 5.547 5.584 57,490 -0.06(-1.03%)
Apr 21, 2014 5.533 5.656 5.417 5.642 107,071 +0.07(+1.30%)
Apr 17, 2014 5.642 5.569 5.569 5.569 105,356 -0.04(-0.77%)
Apr 16, 2014 5.540 5.830 5.497 5.613 182,032 +0.09(+1.71%)
Apr 15, 2014 5.330 5.518 5.127 5.518 505,437 +0.18(+3.39%)
Apr 14, 2014 5.424 5.432 5.287 5.337 128,805 -0.04(-0.67%)
Apr 11, 2014 5.432 5.435 5.294 5.374 103,671 -0.08(-1.46%)
Apr 10, 2014 5.432 5.497 5.323 5.453 156,895 -0.01(-0.13%)
Apr 09, 2014 5.475 5.526 5.395 5.461 181,751 +0.01(+0.13%)
Apr 08, 2014 5.410 5.519 5.388 5.453 339,473 +0.02(+0.40%)
Apr 07, 2014 5.345 5.613 5.345 5.432 216,312 -0.12(-2.22%)
Apr 04, 2014 5.468 5.707 5.382 5.555 696,170 +0.10(+1.86%)
Apr 03, 2014 5.461 5.497 5.332 5.453 301,752 +0.06(+1.07%)
Apr 02, 2014 5.468 5.526 5.366 5.395 152,364 -0.08(-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.