Skip to main content

Mercer Intl Inc (NQ: MERC )

9.950 -0.170 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.785 8.785 8.633 8.662 346,316 -0.09(-0.99%)
Mar 29, 2007 8.828 9.016 8.662 8.748 128,858 -0.02(-0.25%)
Mar 28, 2007 9.038 9.067 8.691 8.770 185,661 -0.15(-1.70%)
Mar 27, 2007 8.850 8.930 8.719 8.922 287,640 +0.07(+0.74%)
Mar 26, 2007 8.915 8.995 8.712 8.857 176,008 -0.04(-0.41%)
Mar 23, 2007 8.662 8.893 8.647 8.893 170,247 +0.27(+3.11%)
Mar 22, 2007 8.987 9.045 8.589 8.625 216,901 -0.33(-3.72%)
Mar 21, 2007 8.785 8.987 8.683 8.958 165,538 +0.20(+2.32%)
Mar 20, 2007 8.662 8.792 8.625 8.756 154,508 +0.11(+1.26%)
Mar 19, 2007 8.662 8.901 8.582 8.647 182,817 +0.03(+0.34%)
Mar 16, 2007 8.553 8.633 8.473 8.618 512,363 +0.06(+0.68%)
Mar 15, 2007 8.343 8.596 8.343 8.560 130,652 +0.23(+2.78%)
Mar 14, 2007 8.328 8.589 8.104 8.328 476,680 -0.06(-0.69%)
Mar 13, 2007 8.785 8.843 8.350 8.386 249,631 -0.40(-4.53%)
Mar 12, 2007 8.872 8.973 8.647 8.785 205,898 -0.01(-0.08%)
Mar 09, 2007 8.814 8.966 8.633 8.792 247,787 +0.05(+0.58%)
Mar 08, 2007 8.915 9.031 8.727 8.741 203,614 -0.14(-1.63%)
Mar 07, 2007 9.024 9.147 8.857 8.886 619,220 -0.17(-1.92%)
Mar 06, 2007 8.625 9.089 8.625 9.060 353,725 +0.37(+4.25%)
Mar 05, 2007 8.806 8.966 8.611 8.691 432,078 -0.14(-1.64%)
Mar 02, 2007 9.038 9.038 8.705 8.835 318,899 -0.23(-2.56%)
Mar 01, 2007 9.067 9.140 8.705 9.067 344,945 -0.01(-0.16%)
Feb 28, 2007 9.386 9.386 8.973 9.082 580,780 -0.33(-3.54%)
Feb 27, 2007 9.857 9.857 9.400 9.415 718,349 -0.49(-4.97%)
Feb 26, 2007 9.885 9.951 9.813 9.907 395,694 +0.06(+0.59%)
Feb 23, 2007 9.762 9.871 9.629 9.849 204,810 +0.06(+0.59%)
Feb 22, 2007 9.813 9.943 9.719 9.791 366,205 -0.01(-0.15%)
Feb 21, 2007 9.639 9.806 9.639 9.806 417,674 +0.14(+1.50%)
Feb 20, 2007 9.465 9.668 9.415 9.661 302,791 +0.22(+2.30%)
Feb 16, 2007 9.480 9.498 9.241 9.444 276,994 -0.03(-0.31%)
Feb 15, 2007 9.371 9.538 9.299 9.473 325,205 +0.06(+0.62%)
Feb 14, 2007 9.444 9.560 9.386 9.415 263,020 +0.00(+0.00%)
Feb 13, 2007 9.248 9.422 9.074 9.415 380,726 +0.21(+2.28%)
Feb 12, 2007 9.270 9.357 9.176 9.205 177,318 -0.12(-1.32%)
Feb 09, 2007 9.306 9.436 9.190 9.328 277,195 +0.01(+0.16%)
Feb 08, 2007 9.255 9.371 9.255 9.313 360,015 +0.07(+0.70%)
Feb 07, 2007 9.067 9.270 9.038 9.248 801,902 +0.19(+2.08%)
Feb 06, 2007 9.045 9.096 8.980 9.060 1,432,148 +0.02(+0.24%)
Feb 05, 2007 9.009 9.053 8.901 9.038 807,584 +0.08(+0.89%)
Feb 02, 2007 8.792 8.980 8.792 8.958 324,639 +0.12(+1.31%)
Feb 01, 2007 8.770 8.908 8.763 8.843 384,353 +0.07(+0.83%)
Jan 31, 2007 8.698 8.835 8.662 8.770 318,451 +0.01(+0.08%)
Jan 30, 2007 8.799 8.821 8.734 8.763 407,482 -0.02(-0.25%)
Jan 29, 2007 8.625 8.915 8.618 8.785 715,620 +0.14(+1.59%)
Jan 26, 2007 8.864 8.893 8.625 8.647 547,053 +0.04(+0.51%)
Jan 25, 2007 8.683 8.777 8.538 8.604 347,745 -0.05(-0.59%)
Jan 24, 2007 8.857 8.879 8.604 8.654 1,009,297 -0.08(-0.91%)
Jan 23, 2007 8.864 8.987 8.683 8.734 292,479 -0.12(-1.31%)
Jan 22, 2007 8.901 8.987 8.618 8.850 179,523 -0.02(-0.24%)
Jan 19, 2007 8.821 8.987 8.792 8.872 225,616 -0.02(-0.24%)
Jan 18, 2007 8.922 9.118 8.893 8.893 964,901 -0.07(-0.81%)
Jan 17, 2007 9.277 9.277 8.951 8.966 449,299 -0.30(-3.28%)
Jan 16, 2007 9.277 9.364 9.212 9.270 775,216 +0.33(+3.73%)
Jan 12, 2007 8.814 9.002 8.719 8.937 200,052 +0.14(+1.56%)
Jan 11, 2007 8.814 8.828 8.763 8.799 123,933 +0.02(+0.25%)
Jan 10, 2007 8.712 8.806 8.698 8.777 100,806 +0.04(+0.41%)
Jan 09, 2007 8.756 8.763 8.662 8.741 160,435 -0.01(-0.08%)
Jan 08, 2007 8.705 8.763 8.640 8.748 184,378 +0.09(+1.00%)
Jan 05, 2007 8.676 8.727 8.618 8.662 423,965 -0.01(-0.08%)
Jan 04, 2007 8.654 8.691 8.604 8.669 420,555 +0.05(+0.59%)
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.