Skip to main content

Mercer Intl Inc (NQ: MERC )

10.22 +0.10 (+0.99%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.983 5.033 4.852 5.004 83,543 +0.01(+0.29%)
Mar 27, 2013 5.019 5.019 4.896 4.990 32,048 -0.05(-1.01%)
Mar 26, 2013 5.098 5.098 4.961 5.040 92,477 -0.07(-1.42%)
Mar 25, 2013 5.077 5.172 5.012 5.113 32,356 +0.02(+0.43%)
Mar 22, 2013 5.178 5.222 5.069 5.091 50,220 -0.05(-0.99%)
Mar 21, 2013 5.062 5.156 5.026 5.142 99,537 +0.05(+1.00%)
Mar 20, 2013 4.968 5.098 4.914 5.091 56,850 +0.11(+2.18%)
Mar 19, 2013 4.997 5.026 4.888 4.983 66,818 -0.05(-1.01%)
Mar 18, 2013 4.946 5.069 4.939 5.033 21,332 +0.06(+1.16%)
Mar 15, 2013 5.084 5.084 4.961 4.975 60,287 -0.13(-2.55%)
Mar 14, 2013 5.142 5.142 5.033 5.106 33,769 -0.01(-0.28%)
Mar 13, 2013 5.055 5.149 5.033 5.120 37,560 +0.04(+0.86%)
Mar 12, 2013 5.178 5.178 5.026 5.077 67,310 -0.14(-2.64%)
Mar 11, 2013 5.265 5.279 5.135 5.214 37,236 -0.07(-1.37%)
Mar 08, 2013 5.214 5.316 5.127 5.287 56,043 +0.07(+1.39%)
Mar 07, 2013 5.156 5.251 5.120 5.214 40,850 +0.07(+1.41%)
Mar 06, 2013 5.164 5.164 4.997 5.142 105,777 -0.04(-0.84%)
Mar 05, 2013 5.171 5.214 5.118 5.185 26,963 +0.01(+0.28%)
Mar 04, 2013 5.113 5.193 5.033 5.171 57,432 +0.04(+0.85%)
Mar 01, 2013 5.222 5.279 5.098 5.127 90,531 -0.14(-2.61%)
Feb 28, 2013 5.120 5.287 5.077 5.265 78,064 +0.14(+2.83%)
Feb 27, 2013 5.120 5.251 5.055 5.120 124,930 -0.01(-0.28%)
Feb 26, 2013 5.120 5.156 5.040 5.135 103,265 +0.00(+0.00%)
Feb 25, 2013 5.142 5.156 5.012 5.135 135,109 -0.02(-0.42%)
Feb 22, 2013 5.294 5.359 5.113 5.156 174,690 -0.12(-2.20%)
Feb 21, 2013 5.207 5.308 5.160 5.272 219,368 +0.09(+1.82%)
Feb 20, 2013 5.178 5.214 5.106 5.178 495,006 +0.00(+0.00%)
Feb 19, 2013 5.178 5.207 5.077 5.178 79,518 +0.02(+0.42%)
Feb 15, 2013 5.149 5.185 5.069 5.156 62,350 +0.00(+0.00%)
Feb 14, 2013 5.135 5.261 4.990 5.156 94,795 -0.05(-0.97%)
Feb 13, 2013 5.207 5.258 5.084 5.207 77,326 +0.01(+0.28%)
Feb 12, 2013 5.135 5.229 5.098 5.193 26,568 +0.07(+1.27%)
Feb 11, 2013 5.251 5.279 5.106 5.127 63,335 -0.09(-1.80%)
Feb 08, 2013 4.983 5.308 4.983 5.222 110,107 +0.24(+4.80%)
Feb 07, 2013 5.062 5.077 4.946 4.983 45,068 -0.10(-1.99%)
Feb 06, 2013 5.069 5.149 5.048 5.084 83,363 +0.03(+0.57%)
Feb 04, 2013 5.040 5.142 5.040 5.055 57,579 +0.01(+0.14%)
Feb 01, 2013 5.106 5.113 4.903 5.048 238,033 -0.01(-0.29%)
Jan 31, 2013 5.026 5.149 4.983 5.062 54,996 +0.04(+0.72%)
Jan 30, 2013 5.142 5.142 4.975 5.026 81,697 -0.10(-1.98%)
Jan 29, 2013 5.004 5.243 4.983 5.127 193,758 +0.11(+2.16%)
Jan 28, 2013 5.084 5.098 4.917 5.019 79,627 -0.06(-1.14%)
Jan 25, 2013 5.004 5.135 4.968 5.077 146,748 -0.07(-1.27%)
Jan 24, 2013 4.983 5.171 4.932 5.142 242,237 +0.17(+3.50%)
Jan 23, 2013 4.881 4.968 4.852 4.968 359,548 +0.12(+2.39%)
Jan 22, 2013 4.990 4.990 4.744 4.852 149,150 -0.11(-2.19%)
Jan 18, 2013 4.888 4.975 4.816 4.961 197,268 +0.10(+2.09%)
Jan 17, 2013 4.801 4.939 4.801 4.859 82,032 +0.08(+1.67%)
Jan 16, 2013 4.830 4.865 4.707 4.780 203,826 -0.07(-1.35%)
Jan 15, 2013 4.780 4.874 4.758 4.845 120,056 +0.03(+0.60%)
Jan 14, 2013 4.954 4.954 4.780 4.816 69,566 -0.16(-3.20%)
Jan 11, 2013 4.990 5.026 4.859 4.975 51,892 +0.01(+0.29%)
Jan 10, 2013 5.048 5.048 4.830 4.961 499,357 -0.09(-1.86%)
Jan 09, 2013 5.040 5.084 4.932 5.055 101,213 +0.05(+1.01%)
Jan 08, 2013 5.207 5.214 5.004 5.004 81,940 -0.24(-4.56%)
Jan 07, 2013 5.279 5.352 5.185 5.243 50,286 -0.09(-1.63%)
Jan 04, 2013 5.366 5.395 5.272 5.330 129,516 +0.01(+0.14%)
Jan 03, 2013 5.374 5.374 5.251 5.323 95,444 -0.04(-0.81%)
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.