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 (%)
Oct 31, 2014 8.872 9.603 8.676 9.111 1,258,626 +0.59(+6.97%)
Oct 30, 2014 8.184 8.611 8.162 8.517 511,031 +0.34(+4.16%)
Oct 29, 2014 8.184 8.249 8.003 8.176 184,997 -0.01(-0.09%)
Oct 28, 2014 7.821 8.198 7.677 8.184 340,934 +0.41(+5.21%)
Oct 27, 2014 7.966 7.894 7.894 7.778 173,308 -0.12(-1.47%)
Oct 24, 2014 8.097 8.111 7.242 7.894 87,473 -0.23(-2.85%)
Oct 23, 2014 7.807 8.365 7.105 8.126 549,888 +0.09(+1.17%)
Oct 22, 2014 8.278 8.299 8.024 8.031 220,311 -0.20(-2.46%)
Oct 21, 2014 7.974 8.314 7.974 8.234 216,069 +0.26(+3.27%)
Oct 20, 2014 7.590 8.064 7.590 7.974 132,768 +0.40(+5.26%)
Oct 17, 2014 7.445 7.756 7.010 7.575 114,689 +0.14(+1.95%)
Oct 16, 2014 7.220 7.423 7.095 7.430 188,445 +0.11(+1.48%)
Oct 15, 2014 7.235 7.372 6.981 7.322 108,932 +0.04(+0.60%)
Oct 14, 2014 7.119 7.278 7.041 7.278 210,237 +0.16(+2.24%)
Oct 13, 2014 7.184 7.184 7.058 7.119 106,395 -0.07(-1.01%)
Oct 10, 2014 7.049 7.242 7.049 7.191 188,349 -0.01(-0.20%)
Oct 09, 2014 7.206 7.246 7.141 7.206 202,942 +0.00(+0.00%)
Oct 08, 2014 7.286 7.387 7.068 7.206 102,402 -0.12(-1.58%)
Oct 07, 2014 7.336 7.391 7.228 7.322 209,106 -0.05(-0.69%)
Oct 06, 2014 7.220 7.387 6.958 7.372 701,921 +0.14(+1.90%)
Oct 03, 2014 7.141 7.249 7.041 7.235 104,694 +0.11(+1.52%)
Oct 02, 2014 6.960 7.177 6.925 7.126 179,072 +0.17(+2.39%)
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.