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

Mercer Intl Inc (NQ: MERC )

9.450 +0.220 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2016 6.220 7.058 6.161 6.747 503,198 +0.53(+8.46%)
Feb 26, 2016 6.205 6.324 6.068 6.220 181,788 +0.03(+0.48%)
Feb 25, 2016 6.153 6.198 6.042 6.190 125,215 +0.04(+0.60%)
Feb 24, 2016 6.161 6.228 6.116 6.153 213,697 -0.10(-1.54%)
Feb 23, 2016 6.102 6.454 5.931 6.250 317,015 +0.15(+2.43%)
Feb 22, 2016 5.968 6.235 5.768 6.102 352,760 +0.32(+5.51%)
Feb 19, 2016 6.020 6.165 5.783 5.783 379,202 -0.27(-4.41%)
Feb 18, 2016 5.909 6.250 5.768 6.050 1,365,365 +0.18(+3.03%)
Feb 17, 2016 5.775 6.146 5.686 5.872 767,976 +0.17(+2.99%)
Feb 16, 2016 6.050 6.257 5.664 5.701 601,399 -0.33(-5.41%)
Feb 12, 2016 5.012 6.027 6.027 6.027 1,574,639 +1.48(+32.41%)
Feb 11, 2016 4.715 4.915 4.545 4.552 175,650 -0.29(-5.97%)
Feb 10, 2016 4.500 4.886 4.471 4.841 300,267 +0.38(+8.47%)
Feb 09, 2016 4.567 4.793 4.410 4.463 440,165 -0.19(-3.99%)
Feb 08, 2016 4.886 4.886 4.619 4.648 207,613 -0.32(-6.42%)
Feb 05, 2016 4.812 5.004 4.708 4.967 457,247 +0.14(+2.92%)
Feb 04, 2016 5.086 5.271 4.819 4.826 243,715 -0.25(-4.96%)
Feb 03, 2016 5.182 5.544 4.841 5.078 94,265 -0.04(-0.87%)
Feb 02, 2016 5.286 5.330 5.056 5.123 127,266 -0.24(-4.56%)
Feb 01, 2016 5.360 5.419 5.242 5.368 176,138 -0.08(-1.50%)
Jan 29, 2016 5.145 5.479 5.056 5.449 181,907 +0.33(+6.52%)
Jan 28, 2016 5.197 5.405 5.019 5.115 249,062 -0.04(-0.72%)
Jan 27, 2016 5.375 5.379 5.130 5.153 199,117 -0.33(-6.08%)
Jan 26, 2016 5.345 5.538 5.216 5.486 78,969 +0.17(+3.21%)
Jan 25, 2016 5.620 5.620 5.219 5.316 126,377 -0.35(-6.15%)
Jan 22, 2016 5.531 5.731 5.419 5.664 109,679 +0.20(+3.66%)
Jan 21, 2016 5.501 5.649 5.442 5.464 63,011 -0.03(-0.54%)
Jan 20, 2016 5.494 5.582 5.271 5.494 152,753 -0.10(-1.72%)
Jan 19, 2016 5.983 5.983 5.531 5.590 138,644 -0.36(-6.10%)
Jan 15, 2016 5.931 5.953 5.953 5.953 136,772 -0.13(-2.07%)
Jan 14, 2016 5.990 6.168 5.950 6.079 129,370 +0.07(+1.11%)
Jan 13, 2016 6.146 6.398 5.857 6.013 302,760 +0.17(+2.92%)
Jan 12, 2016 5.990 5.990 5.612 5.842 252,429 -0.08(-1.38%)
Jan 11, 2016 6.228 6.235 5.872 5.924 146,402 -0.28(-4.54%)
Jan 08, 2016 6.339 6.354 6.139 6.205 115,643 -0.14(-2.22%)
Jan 07, 2016 6.324 6.532 6.205 6.346 141,443 -0.09(-1.38%)
Jan 06, 2016 6.354 6.984 6.116 6.435 245,662 -0.05(-0.80%)
Jan 05, 2016 6.776 6.958 6.324 6.487 308,682 -0.30(-4.48%)
Jan 04, 2016 6.569 6.976 6.357 6.791 2,095,382 +0.08(+1.22%)
Dec 31, 2015 6.784 6.709 6.709 6.709 140,954 -0.07(-1.09%)
Dec 30, 2015 6.813 6.850 6.761 6.784 51,783 -0.04(-0.65%)
Dec 29, 2015 6.791 7.028 6.724 6.828 97,646 +0.07(+0.99%)
Dec 28, 2015 6.947 6.991 6.687 6.761 105,482 -0.16(-2.36%)
Dec 24, 2015 6.902 6.924 6.924 6.924 62,856 +0.02(+0.32%)
Dec 23, 2015 6.835 6.939 6.747 6.902 124,305 +0.12(+1.80%)
Dec 22, 2015 6.590 6.831 6.516 6.780 95,248 +0.20(+3.00%)
Dec 21, 2015 6.502 6.582 6.443 6.582 106,655 +0.08(+1.24%)
Dec 18, 2015 6.597 6.736 6.487 6.502 538,407 -0.15(-2.20%)
Dec 17, 2015 6.721 6.765 6.546 6.648 122,219 -0.07(-0.98%)
Dec 16, 2015 6.590 6.729 6.494 6.714 78,069 +0.16(+2.46%)
Dec 15, 2015 6.663 6.758 6.487 6.553 186,634 -0.07(-1.11%)
Dec 14, 2015 6.787 6.831 6.458 6.626 240,795 -0.15(-2.27%)
Dec 11, 2015 6.934 6.985 6.692 6.780 163,499 -0.24(-3.44%)
Dec 10, 2015 7.175 7.369 6.882 7.021 209,992 -0.18(-2.54%)
Dec 09, 2015 7.007 7.263 6.992 7.205 147,897 +0.16(+2.29%)
Dec 08, 2015 7.227 7.439 6.992 7.043 159,558 -0.27(-3.70%)
Dec 07, 2015 7.475 8.036 7.183 7.314 131,688 -0.22(-2.92%)
Dec 04, 2015 7.439 7.585 7.373 7.534 154,382 +0.09(+1.18%)
Dec 03, 2015 7.615 7.907 7.417 7.446 189,834 -0.12(-1.64%)
Dec 02, 2015 7.702 7.717 7.527 7.571 106,519 -0.12(-1.52%)
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.