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

Mercer Intl Inc (NQ: MERC )

10.66 +0.15 (+1.43%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 3, 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 (%)
Apr 30, 2012 5.040 5.069 4.845 4.968 541,203 -0.09(-1.86%)
Apr 27, 2012 5.113 5.113 5.033 5.062 50,782 -0.02(-0.43%)
Apr 26, 2012 4.990 5.091 4.961 5.084 42,168 +0.07(+1.45%)
Apr 25, 2012 4.932 5.012 4.859 5.012 140,837 +0.14(+2.82%)
Apr 24, 2012 4.990 5.019 4.852 4.874 146,076 -0.13(-2.60%)
Apr 23, 2012 5.106 5.135 4.979 5.004 103,886 -0.16(-3.09%)
Apr 20, 2012 5.243 5.251 5.127 5.164 191,095 -0.05(-0.97%)
Apr 19, 2012 5.222 5.359 5.214 5.214 168,609 +0.01(+0.14%)
Apr 18, 2012 5.222 5.265 5.178 5.207 143,690 -0.01(-0.28%)
Apr 17, 2012 5.294 5.294 5.207 5.222 137,352 -0.02(-0.41%)
Apr 16, 2012 5.323 5.352 5.200 5.243 61,203 -0.07(-1.23%)
Apr 13, 2012 5.308 5.316 5.193 5.308 74,159 -0.01(-0.14%)
Apr 12, 2012 5.229 5.359 5.200 5.316 134,596 +0.07(+1.38%)
Apr 11, 2012 5.555 5.555 5.207 5.243 194,109 -0.23(-4.23%)
Apr 10, 2012 5.417 5.518 5.388 5.475 279,917 +0.03(+0.53%)
Apr 09, 2012 5.424 5.475 5.287 5.446 96,477 -0.08(-1.44%)
Apr 05, 2012 5.555 5.598 5.504 5.526 116,909 -0.07(-1.29%)
Apr 04, 2012 5.707 5.707 5.526 5.598 138,857 -0.19(-3.25%)
Apr 03, 2012 5.801 5.866 5.779 5.786 132,886 -0.04(-0.62%)
Apr 02, 2012 5.714 5.859 5.714 5.823 284,083 +0.04(+0.63%)
Mar 30, 2012 5.888 5.899 5.765 5.786 197,303 -0.07(-1.11%)
Mar 29, 2012 5.678 5.866 5.613 5.852 226,529 +0.18(+3.19%)
Mar 28, 2012 5.547 5.721 5.337 5.671 419,487 +0.09(+1.56%)
Mar 27, 2012 5.613 5.692 5.562 5.584 160,576 -0.03(-0.52%)
Mar 26, 2012 5.518 5.678 5.504 5.613 138,651 +0.12(+2.24%)
Mar 23, 2012 5.330 5.497 5.265 5.490 227,674 +0.16(+2.99%)
Mar 22, 2012 5.533 5.554 5.316 5.330 193,084 -0.28(-4.91%)
Mar 21, 2012 5.591 5.678 5.518 5.605 170,855 +0.02(+0.39%)
Mar 20, 2012 5.714 5.750 5.547 5.584 196,252 -0.16(-2.77%)
Mar 19, 2012 5.634 5.750 5.547 5.743 135,867 +0.12(+2.19%)
Mar 16, 2012 5.707 5.742 5.547 5.620 249,841 -0.08(-1.40%)
Mar 15, 2012 5.678 5.739 5.584 5.700 120,912 +0.02(+0.38%)
Mar 14, 2012 5.779 5.779 5.613 5.678 71,661 -0.09(-1.51%)
Mar 13, 2012 5.540 5.786 5.531 5.765 317,679 +0.25(+4.60%)
Mar 12, 2012 5.649 5.671 5.410 5.511 327,117 -0.17(-2.93%)
Mar 09, 2012 5.700 5.794 5.642 5.678 239,255 -0.02(-0.38%)
Mar 08, 2012 5.642 5.736 5.562 5.700 161,976 +0.09(+1.55%)
Mar 07, 2012 5.533 5.707 5.526 5.613 218,414 +0.10(+1.84%)
Mar 06, 2012 5.757 5.808 5.497 5.511 350,192 -0.33(-5.70%)
Mar 05, 2012 5.881 5.913 5.794 5.844 221,486 -0.08(-1.34%)
Mar 02, 2012 6.062 6.134 5.859 5.924 140,645 -0.14(-2.39%)
Mar 01, 2012 6.235 6.330 6.054 6.069 263,075 -0.17(-2.78%)
Feb 29, 2012 6.257 6.330 6.170 6.243 437,201 +0.00(+0.00%)
Feb 28, 2012 6.112 6.264 6.105 6.243 203,464 +0.14(+2.25%)
Feb 27, 2012 6.112 6.373 6.054 6.105 437,777 -0.04(-0.71%)
Feb 24, 2012 5.837 6.178 5.837 6.149 359,927 +0.30(+5.07%)
Feb 23, 2012 5.757 5.866 5.634 5.852 262,045 +0.10(+1.76%)
Feb 22, 2012 5.685 5.823 5.649 5.750 281,797 +0.06(+1.02%)
Feb 21, 2012 5.750 5.881 5.663 5.692 258,169 -0.07(-1.26%)
Feb 17, 2012 5.888 6.018 5.750 5.765 351,849 -0.07(-1.24%)
Feb 16, 2012 5.482 5.975 5.432 5.837 440,159 +0.33(+6.05%)
Feb 15, 2012 5.729 5.757 5.497 5.504 354,118 -0.22(-3.80%)
Feb 14, 2012 5.859 6.054 5.707 5.721 682,485 -0.14(-2.47%)
Feb 13, 2012 5.924 6.011 5.794 5.866 480,858 -0.03(-0.49%)
Feb 10, 2012 5.881 6.004 5.743 5.895 610,794 -0.08(-1.33%)
Feb 09, 2012 6.105 6.156 5.960 5.975 90,454 -0.10(-1.67%)
Feb 08, 2012 6.141 6.199 6.011 6.076 195,343 -0.04(-0.59%)
Feb 07, 2012 6.264 6.264 5.953 6.112 210,059 -0.17(-2.76%)
Feb 06, 2012 6.127 6.322 6.018 6.286 239,340 +0.15(+2.48%)
Feb 03, 2012 6.214 6.257 6.127 6.134 102,682 -0.04(-0.59%)
Feb 02, 2012 6.178 6.185 6.018 6.170 156,950 -0.01(-0.23%)
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.