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 (%)
Mar 31, 2006 6.757 6.757 6.605 6.742 150,090 +0.06(+0.87%)
Mar 30, 2006 6.684 6.728 6.598 6.684 81,138 -0.03(-0.43%)
Mar 29, 2006 6.764 6.764 6.590 6.713 54,467 +0.05(+0.76%)
Mar 28, 2006 6.735 6.735 6.627 6.663 69,340 -0.05(-0.76%)
Mar 27, 2006 6.648 6.735 6.590 6.713 352,589 +0.05(+0.76%)
Mar 24, 2006 6.590 6.706 6.525 6.663 53,779 +0.07(+1.10%)
Mar 23, 2006 6.388 6.605 6.388 6.590 531,199 +0.22(+3.41%)
Mar 22, 2006 6.286 6.417 6.228 6.373 55,370 +0.08(+1.27%)
Mar 21, 2006 6.373 6.395 6.243 6.293 84,065 -0.06(-0.91%)
Mar 20, 2006 6.257 6.474 6.156 6.351 190,111 +0.07(+1.04%)
Mar 17, 2006 6.409 6.518 6.214 6.286 291,309 -0.07(-1.14%)
Mar 16, 2006 6.409 6.496 6.221 6.359 87,466 +0.01(+0.23%)
Mar 15, 2006 6.402 6.445 6.279 6.344 31,974 +0.00(+0.00%)
Mar 14, 2006 6.221 6.366 6.199 6.344 43,955 +0.07(+1.04%)
Mar 13, 2006 6.445 6.518 6.163 6.279 74,987 -0.12(-1.81%)
Mar 10, 2006 6.054 6.395 6.054 6.395 46,443 +0.24(+3.88%)
Mar 09, 2006 6.156 6.221 6.025 6.156 99,577 -0.08(-1.28%)
Mar 08, 2006 5.953 6.467 5.953 6.235 99,201 +0.18(+2.99%)
Mar 07, 2006 6.301 6.438 6.025 6.054 91,989 -0.35(-5.43%)
Mar 06, 2006 6.503 6.503 6.156 6.402 45,082 -0.12(-1.89%)
Mar 03, 2006 6.634 6.735 6.518 6.525 19,469 -0.12(-1.85%)
Mar 02, 2006 6.641 6.692 6.525 6.648 40,595 -0.06(-0.86%)
Mar 01, 2006 6.612 6.735 6.474 6.706 69,454 +0.09(+1.42%)
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%)
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.