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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 7.887 7.887 7.669 7.785 200,031 -0.01(-0.19%)
May 30, 2007 7.677 7.821 7.612 7.800 210,027 +0.06(+0.75%)
May 29, 2007 7.554 7.785 7.554 7.742 268,203 +0.19(+2.49%)
May 25, 2007 7.633 7.764 7.539 7.554 195,785 -0.06(-0.76%)
May 24, 2007 7.829 7.873 7.539 7.611 390,636 -0.25(-3.13%)
May 23, 2007 7.764 7.966 7.713 7.858 269,410 +0.24(+3.14%)
May 22, 2007 7.995 8.082 7.597 7.619 601,793 -0.35(-4.36%)
May 21, 2007 7.648 8.003 7.619 7.966 379,866 +0.33(+4.27%)
May 18, 2007 7.901 7.901 7.604 7.640 633,006 -0.25(-3.21%)
May 17, 2007 8.118 8.140 7.894 7.894 250,047 -0.25(-3.02%)
May 16, 2007 7.974 8.169 7.966 8.140 282,227 +0.21(+2.65%)
May 15, 2007 8.024 8.147 7.908 7.930 426,344 -0.09(-1.17%)
May 14, 2007 8.046 8.176 7.979 8.024 522,199 -0.04(-0.45%)
May 11, 2007 7.937 8.176 7.930 8.060 692,563 +0.14(+1.83%)
May 10, 2007 8.278 8.307 7.901 7.916 793,536 -0.41(-4.96%)
May 09, 2007 8.386 8.712 8.328 8.328 556,640 -0.14(-1.71%)
May 08, 2007 8.879 8.908 8.307 8.473 633,349 -0.49(-5.49%)
May 07, 2007 8.973 9.255 8.966 8.966 156,386 -0.10(-1.12%)
May 04, 2007 8.857 9.140 8.857 9.067 169,202 +0.12(+1.29%)
May 03, 2007 9.089 9.140 8.843 8.951 275,410 -0.17(-1.83%)
May 02, 2007 9.103 9.292 8.980 9.118 198,286 +0.07(+0.80%)
May 01, 2007 8.872 9.234 8.799 9.045 171,479 +0.17(+1.88%)
Apr 30, 2007 9.270 9.415 8.792 8.879 226,021 -0.40(-4.29%)
Apr 27, 2007 9.270 9.350 9.205 9.277 163,623 +0.01(+0.08%)
Apr 26, 2007 9.364 9.393 9.248 9.270 164,492 -0.08(-0.85%)
Apr 25, 2007 9.241 9.458 9.154 9.350 350,787 +0.16(+1.73%)
Apr 24, 2007 9.161 9.444 8.944 9.190 151,864 +0.03(+0.32%)
Apr 23, 2007 9.379 9.386 8.930 9.161 273,189 -0.27(-2.84%)
Apr 20, 2007 9.545 9.545 9.407 9.429 478,345 +0.01(+0.08%)
Apr 19, 2007 9.407 9.422 8.987 9.422 367,767 +0.11(+1.17%)
Apr 18, 2007 9.255 9.379 8.966 9.313 209,835 +0.31(+3.46%)
Apr 17, 2007 9.386 9.386 8.951 9.002 208,154 -0.40(-4.24%)
Apr 16, 2007 9.205 9.400 9.197 9.400 110,462 +0.21(+2.29%)
Apr 13, 2007 9.125 9.190 9.074 9.190 262,565 +0.10(+1.12%)
Apr 12, 2007 9.082 9.118 8.879 9.089 140,094 -0.04(-0.40%)
Apr 11, 2007 9.082 9.168 9.067 9.125 181,909 +0.01(+0.16%)
Apr 10, 2007 8.995 9.147 8.912 9.111 462,619 +0.09(+0.96%)
Apr 09, 2007 9.350 9.379 8.966 9.024 208,748 -0.28(-3.03%)
Apr 05, 2007 9.465 9.697 9.284 9.306 260,039 +0.28(+3.13%)
Apr 04, 2007 9.035 9.118 8.966 9.024 147,531 -0.01(-0.16%)
Apr 03, 2007 8.792 9.060 8.792 9.038 310,444 +0.27(+3.06%)
Apr 02, 2007 8.589 8.828 8.589 8.770 188,028 +0.11(+1.25%)
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%)
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.