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

Mercer Intl Inc (NQ: MERC )

9.640 -0.320 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 7.242 7.278 7.126 7.213 307,068 -0.04(-0.60%)
Jul 30, 2014 7.343 7.459 7.242 7.257 208,077 -0.05(-0.69%)
Jul 29, 2014 7.387 7.387 7.177 7.307 307,884 -0.03(-0.39%)
Jul 28, 2014 7.604 7.764 7.286 7.336 299,606 -0.29(-3.80%)
Jul 25, 2014 7.677 7.800 7.590 7.626 86,039 -0.09(-1.22%)
Jul 24, 2014 7.597 7.814 7.532 7.720 357,514 +0.20(+2.60%)
Jul 23, 2014 7.372 7.582 7.351 7.525 213,799 +0.14(+1.86%)
Jul 22, 2014 7.561 7.561 7.351 7.387 162,941 -0.16(-2.11%)
Jul 21, 2014 7.582 7.669 7.488 7.546 113,400 -0.09(-1.14%)
Jul 18, 2014 7.604 7.713 7.604 7.633 119,008 +0.01(+0.19%)
Jul 17, 2014 7.807 7.829 7.575 7.619 99,955 -0.17(-2.14%)
Jul 16, 2014 7.894 7.894 7.749 7.785 167,766 +0.07(+0.94%)
Jul 15, 2014 7.735 7.807 7.575 7.713 223,512 -0.01(-0.19%)
Jul 14, 2014 7.814 7.821 7.640 7.727 366,546 -0.24(-3.00%)
Jul 11, 2014 8.031 8.140 7.923 7.966 161,439 -0.10(-1.26%)
Jul 10, 2014 7.988 8.147 7.778 8.068 292,898 +0.04(+0.45%)
Jul 09, 2014 8.227 8.263 8.017 8.031 161,646 -0.09(-1.07%)
Jul 08, 2014 8.147 8.155 8.017 8.118 194,491 -0.01(-0.09%)
Jul 07, 2014 8.147 8.256 8.039 8.126 185,522 -0.02(-0.27%)
Jul 03, 2014 7.952 8.147 8.147 8.147 126,482 +0.20(+2.55%)
Jul 02, 2014 7.988 8.039 7.894 7.945 361,207 -0.01(-0.18%)
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.