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

Mercer Intl Inc (NQ: MERC )

9.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 30, 2009 1.615 1.615 1.550 1.550 95,410 -0.10(-6.14%)
Oct 29, 2009 1.651 1.742 1.427 1.651 465,228 +0.01(+0.88%)
Oct 28, 2009 1.868 1.868 1.477 1.637 252,604 -0.24(-12.74%)
Oct 27, 2009 2.042 2.086 1.760 1.876 71,903 -0.14(-6.83%)
Oct 26, 2009 2.129 2.151 1.977 2.013 56,756 -0.08(-3.81%)
Oct 23, 2009 2.122 2.129 1.970 2.093 92,219 +0.09(+4.71%)
Oct 22, 2009 1.970 2.042 1.970 1.999 99,830 +0.02(+1.10%)
Oct 21, 2009 2.173 2.173 1.934 1.977 224,070 -0.20(-9.00%)
Oct 20, 2009 2.267 2.361 2.173 2.173 109,689 -0.14(-6.25%)
Oct 19, 2009 2.317 2.404 2.317 2.317 97,647 +0.00(+0.00%)
Oct 16, 2009 2.470 2.491 2.317 2.317 118,734 -0.19(-7.51%)
Oct 15, 2009 2.506 2.535 2.426 2.506 76,277 -0.03(-1.14%)
Oct 14, 2009 2.513 2.665 2.484 2.535 405,683 +0.09(+3.55%)
Oct 13, 2009 2.412 2.491 2.390 2.448 95,691 +0.03(+1.20%)
Oct 12, 2009 2.448 2.499 2.390 2.419 105,535 -0.01(-0.60%)
Oct 09, 2009 2.252 2.455 2.245 2.433 245,873 +0.15(+6.67%)
Oct 08, 2009 2.332 2.354 2.245 2.281 207,278 -0.01(-0.63%)
Oct 07, 2009 2.412 2.426 2.296 2.296 85,839 -0.09(-3.94%)
Oct 06, 2009 2.441 2.470 2.368 2.390 247,640 +0.00(+0.00%)
Oct 05, 2009 2.368 2.448 2.303 2.390 252,128 +0.05(+2.01%)
Oct 02, 2009 2.361 2.412 2.288 2.343 188,061 -0.08(-3.14%)
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.