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

Mercer Intl Inc (NQ: MERC )

9.540 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2006 6.670 6.699 6.547 6.612 78,706 -0.09(-1.40%)
Feb 27, 2006 6.547 6.728 6.496 6.706 65,864 +0.17(+2.66%)
Feb 24, 2006 6.655 6.655 6.453 6.532 100,247 -0.14(-2.06%)
Feb 23, 2006 6.627 6.757 6.569 6.670 216,097 +0.01(+0.11%)
Feb 22, 2006 6.627 6.735 6.503 6.663 106,184 +0.10(+1.55%)
Feb 21, 2006 6.844 6.844 6.518 6.561 90,857 -0.18(-2.69%)
Feb 17, 2006 6.786 6.800 6.598 6.742 169,011 +0.28(+4.37%)
Feb 15, 2006 6.409 6.482 6.264 6.460 723,270 +0.17(+2.65%)
Feb 14, 2006 5.946 6.431 5.917 6.293 380,000 +0.31(+5.21%)
Feb 13, 2006 6.083 6.127 5.939 5.982 642,492 -0.15(-2.48%)
Feb 10, 2006 6.018 6.221 5.917 6.134 70,973 +0.09(+1.44%)
Feb 09, 2006 6.004 6.127 6.004 6.047 108,393 +0.07(+1.21%)
Feb 08, 2006 6.127 6.127 5.910 5.975 44,462 -0.06(-0.96%)
Feb 07, 2006 6.149 6.192 5.982 6.033 104,941 -0.10(-1.65%)
Feb 06, 2006 5.924 6.141 5.852 6.134 103,975 +0.17(+2.92%)
Feb 03, 2006 6.004 6.091 5.830 5.960 156,998 -0.07(-1.20%)
Feb 02, 2006 5.910 6.069 5.873 6.033 163,902 +0.09(+1.59%)
Feb 01, 2006 5.895 5.967 5.823 5.939 96,242 +0.00(+0.00%)
Jan 31, 2006 5.830 5.953 5.794 5.939 188,343 +0.08(+1.36%)
Jan 30, 2006 5.895 5.910 5.613 5.859 165,283 -0.07(-1.10%)
Jan 27, 2006 5.931 5.953 5.757 5.924 128,829 +0.01(+0.12%)
Jan 26, 2006 5.852 5.960 5.707 5.917 203,808 +0.08(+1.36%)
Jan 25, 2006 5.960 5.960 5.743 5.837 135,043 -0.07(-1.10%)
Jan 24, 2006 5.939 5.939 5.794 5.902 115,850 -0.02(-0.37%)
Jan 23, 2006 5.613 5.924 5.584 5.924 78,154 +0.31(+5.55%)
Jan 20, 2006 5.794 5.859 5.584 5.613 74,978 -0.09(-1.65%)
Jan 19, 2006 5.671 5.714 5.504 5.707 80,363 +0.09(+1.55%)
Jan 18, 2006 5.490 5.649 5.403 5.620 70,835 +0.01(+0.26%)
Jan 17, 2006 5.729 5.757 5.504 5.605 132,558 -0.20(-3.37%)
Jan 13, 2006 5.859 5.975 5.678 5.801 30,654 -0.06(-0.99%)
Jan 12, 2006 5.837 5.917 5.750 5.859 34,796 +0.02(+0.37%)
Jan 11, 2006 5.823 5.924 5.714 5.837 102,870 -0.01(-0.25%)
Jan 10, 2006 5.786 5.852 5.714 5.852 51,642 +0.01(+0.12%)
Jan 09, 2006 5.808 5.866 5.743 5.844 78,292 +0.02(+0.37%)
Jan 06, 2006 5.866 5.866 5.707 5.823 139,048 +0.01(+0.12%)
Jan 05, 2006 5.815 5.895 5.772 5.815 38,386 +0.01(+0.12%)
Jan 04, 2006 5.794 5.910 5.736 5.808 76,635 +0.04(+0.75%)
Jan 03, 2006 5.511 5.772 5.504 5.765 128,415 +0.07(+1.27%)
Dec 30, 2005 5.395 5.750 5.395 5.692 250,203 +0.26(+4.80%)
Dec 29, 2005 5.410 5.475 5.149 5.432 181,991 +0.07(+1.21%)
Dec 28, 2005 5.446 5.446 5.207 5.366 115,297 -0.22(-4.02%)
Dec 23, 2005 5.432 5.634 5.381 5.591 47,776 +0.11(+1.98%)
Dec 22, 2005 5.518 5.598 5.366 5.482 75,116 -0.05(-0.92%)
Dec 21, 2005 5.265 5.562 5.265 5.533 91,133 +0.32(+6.11%)
Dec 20, 2005 5.149 5.279 5.048 5.214 109,774 +0.05(+0.98%)
Dec 19, 2005 5.193 5.222 5.091 5.164 113,364 -0.09(-1.79%)
Dec 16, 2005 5.258 5.352 4.910 5.258 501,649 +0.01(+0.14%)
Dec 15, 2005 5.366 5.461 5.207 5.251 122,892 -0.16(-2.94%)
Dec 14, 2005 5.504 5.504 5.395 5.410 53,161 -0.08(-1.45%)
Dec 13, 2005 5.743 5.757 5.461 5.490 84,505 -0.21(-3.69%)
Dec 12, 2005 5.605 5.736 5.504 5.700 68,074 +0.15(+2.74%)
Dec 09, 2005 5.511 5.576 5.294 5.547 80,777 +0.08(+1.46%)
Dec 08, 2005 5.736 5.743 5.417 5.468 119,164 -0.22(-3.82%)
Dec 07, 2005 5.881 5.939 5.678 5.685 97,071 -0.15(-2.61%)
Dec 06, 2005 5.844 6.076 5.815 5.837 158,241 +0.06(+1.00%)
Dec 05, 2005 5.613 5.808 5.461 5.779 85,886 +0.16(+2.84%)
Dec 02, 2005 5.649 5.794 5.605 5.620 72,354 -0.06(-1.02%)
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.