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 (%)
Sep 28, 2007 7.148 7.257 6.822 6.844 218,827 -0.30(-4.16%)
Sep 27, 2007 7.162 7.220 6.923 7.141 258,354 -0.01(-0.10%)
Sep 26, 2007 7.293 7.293 7.061 7.148 155,848 -0.08(-1.10%)
Sep 25, 2007 7.242 7.351 7.104 7.228 214,691 -0.01(-0.20%)
Sep 24, 2007 7.416 7.496 7.119 7.242 234,035 +0.03(+0.40%)
Sep 21, 2007 7.003 7.387 6.960 7.213 436,895 +0.28(+3.97%)
Sep 20, 2007 7.039 7.112 6.822 6.938 289,723 -0.11(-1.54%)
Sep 19, 2007 6.829 7.061 6.612 7.047 321,366 +0.28(+4.18%)
Sep 18, 2007 6.634 6.815 6.445 6.764 221,588 +0.21(+3.20%)
Sep 17, 2007 6.315 6.590 6.315 6.554 279,014 +0.25(+3.90%)
Sep 14, 2007 6.199 6.344 6.120 6.308 489,738 +0.04(+0.69%)
Sep 13, 2007 6.489 6.525 6.264 6.264 86,557 -0.19(-2.92%)
Sep 12, 2007 6.503 6.503 6.344 6.453 146,445 -0.05(-0.78%)
Sep 11, 2007 6.308 6.540 6.228 6.503 127,374 +0.24(+3.82%)
Sep 10, 2007 6.467 6.474 6.149 6.264 208,279 -0.19(-2.92%)
Sep 07, 2007 6.453 6.518 6.156 6.453 167,074 -0.12(-1.76%)
Sep 06, 2007 6.496 6.663 6.388 6.569 143,323 +0.11(+1.68%)
Sep 05, 2007 6.684 6.684 6.402 6.460 163,518 -0.20(-3.04%)
Sep 04, 2007 6.445 7.119 6.409 6.663 148,328 +0.19(+2.91%)
Aug 31, 2007 6.489 6.540 6.272 6.474 239,979 +0.07(+1.13%)
Aug 30, 2007 6.315 6.453 6.235 6.402 141,366 +0.03(+0.45%)
Aug 29, 2007 6.192 6.424 6.105 6.373 141,538 +0.24(+3.90%)
Aug 28, 2007 6.380 6.380 6.091 6.134 255,580 -0.32(-4.94%)
Aug 27, 2007 6.540 6.757 6.315 6.453 185,718 -0.09(-1.44%)
Aug 24, 2007 6.199 6.547 6.199 6.547 263,544 +0.34(+5.48%)
Aug 23, 2007 6.192 6.380 6.156 6.206 164,467 +0.06(+0.94%)
Aug 22, 2007 5.975 6.336 5.946 6.149 325,094 +0.25(+4.17%)
Aug 21, 2007 6.004 6.004 5.815 5.902 109,399 -0.07(-1.09%)
Aug 20, 2007 5.721 6.076 5.721 5.967 205,618 +0.13(+2.23%)
Aug 17, 2007 6.235 6.235 5.786 5.837 417,164 +0.21(+3.73%)
Aug 16, 2007 5.736 5.786 5.475 5.627 763,151 -0.07(-1.27%)
Aug 15, 2007 5.924 5.924 5.671 5.700 575,400 -0.22(-3.79%)
Aug 14, 2007 6.069 6.192 5.924 5.924 241,301 -0.14(-2.27%)
Aug 13, 2007 6.337 6.952 5.939 6.062 408,595 -0.12(-1.88%)
Aug 10, 2007 5.837 6.235 5.772 6.178 459,657 +0.26(+4.41%)
Aug 09, 2007 6.025 6.402 5.917 5.917 855,935 -0.24(-3.88%)
Aug 08, 2007 6.011 7.727 6.011 6.156 1,948,338 +0.29(+4.94%)
Aug 07, 2007 5.547 5.975 5.526 5.866 542,963 +0.25(+4.38%)
Aug 06, 2007 5.743 5.830 5.518 5.620 354,156 -0.07(-1.27%)
Aug 03, 2007 5.707 6.199 5.620 5.692 438,147 -0.43(-6.98%)
Aug 02, 2007 6.235 6.525 6.076 6.120 205,572 -0.09(-1.52%)
Aug 01, 2007 6.279 6.308 6.134 6.214 214,276 -0.08(-1.27%)
Jul 31, 2007 6.431 6.547 6.264 6.293 193,540 -0.03(-0.46%)
Jul 30, 2007 6.605 6.779 6.214 6.322 399,476 -0.06(-0.91%)
Jul 27, 2007 6.525 6.627 6.214 6.380 387,281 -0.17(-2.54%)
Jul 26, 2007 6.880 6.931 6.402 6.547 446,437 -0.35(-5.14%)
Jul 25, 2007 7.315 7.322 6.815 6.902 443,847 -0.35(-4.80%)
Jul 24, 2007 7.459 7.474 7.206 7.249 354,655 -0.30(-4.03%)
Jul 23, 2007 7.539 7.611 7.329 7.554 263,703 +0.06(+0.77%)
Jul 20, 2007 7.814 7.814 7.445 7.496 323,930 -0.33(-4.26%)
Jul 19, 2007 7.503 7.829 7.467 7.829 300,902 +0.39(+5.26%)
Jul 18, 2007 7.619 7.742 7.401 7.438 168,522 -0.23(-3.02%)
Jul 17, 2007 7.829 7.901 7.575 7.669 223,506 -0.07(-0.84%)
Jul 16, 2007 7.879 7.887 7.662 7.735 278,862 -0.18(-2.29%)
Jul 13, 2007 7.916 7.916 7.836 7.916 226,289 +0.01(+0.09%)
Jul 12, 2007 7.662 7.916 7.640 7.908 426,130 +0.28(+3.70%)
Jul 11, 2007 7.713 7.735 7.568 7.626 277,897 -0.10(-1.31%)
Jul 10, 2007 7.749 7.829 7.677 7.727 477,776 -0.02(-0.28%)
Jul 09, 2007 7.735 7.923 7.698 7.749 495,122 +0.05(+0.66%)
Jul 06, 2007 7.727 7.727 7.648 7.698 290,539 +0.01(+0.09%)
Jul 05, 2007 7.539 7.720 7.539 7.691 374,592 +0.16(+2.12%)
Jul 03, 2007 7.481 7.532 7.445 7.532 190,031 +0.05(+0.68%)
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.