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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2008 2.462 2.694 2.462 2.651 281,050 +0.21(+8.61%)
Sep 29, 2008 2.969 3.179 2.296 2.441 619,973 -0.56(-18.60%)
Sep 26, 2008 2.824 3.042 2.824 2.998 620,963 +0.15(+5.34%)
Sep 25, 2008 2.948 3.071 2.795 2.846 424,300 -0.06(-1.99%)
Sep 24, 2008 3.085 3.085 2.875 2.904 374,483 +0.07(+2.30%)
Sep 23, 2008 3.375 3.578 2.795 2.839 474,947 -0.54(-15.88%)
Sep 22, 2008 3.853 3.853 3.360 3.375 461,269 -0.49(-12.57%)
Sep 19, 2008 3.273 3.911 2.984 3.860 986,270 +0.75(+23.95%)
Sep 18, 2008 3.686 3.744 3.042 3.114 510,580 -0.46(-12.96%)
Sep 17, 2008 3.773 3.875 3.520 3.578 239,467 -0.27(-6.97%)
Sep 16, 2008 3.875 3.925 3.556 3.846 244,328 +0.00(+0.00%)
Sep 15, 2008 3.998 4.150 3.809 3.846 154,500 -0.14(-3.63%)
Sep 12, 2008 4.135 4.135 3.983 3.990 137,148 -0.18(-4.34%)
Sep 11, 2008 4.237 4.251 4.034 4.171 364,805 -0.10(-2.37%)
Sep 10, 2008 4.483 4.483 4.258 4.273 268,669 -0.12(-2.80%)
Sep 09, 2008 4.563 4.686 4.367 4.396 204,627 -0.17(-3.65%)
Sep 08, 2008 4.649 4.649 4.425 4.563 211,212 +0.01(+0.32%)
Sep 05, 2008 4.454 4.606 4.418 4.548 147,321 +0.08(+1.78%)
Sep 04, 2008 4.736 4.736 4.418 4.468 114,492 -0.15(-3.29%)
Sep 03, 2008 4.389 4.635 4.353 4.620 170,965 +0.25(+5.63%)
Sep 02, 2008 4.468 4.490 4.345 4.374 108,272 -0.05(-1.15%)
Aug 29, 2008 4.613 4.613 4.389 4.425 97,328 -0.19(-4.08%)
Aug 28, 2008 4.512 4.628 4.367 4.613 163,096 +0.12(+2.74%)
Aug 27, 2008 4.425 4.555 4.353 4.490 147,200 +0.06(+1.31%)
Aug 26, 2008 4.367 4.541 4.291 4.432 90,846 +0.09(+2.00%)
Aug 25, 2008 4.476 4.476 4.345 4.345 104,013 -0.17(-3.85%)
Aug 22, 2008 4.468 4.657 4.367 4.519 56,269 +0.06(+1.30%)
Aug 21, 2008 4.490 4.686 4.454 4.461 118,076 -0.03(-0.64%)
Aug 20, 2008 4.461 4.558 4.374 4.490 160,353 +0.07(+1.47%)
Aug 19, 2008 4.555 4.555 4.396 4.425 240,826 -0.17(-3.78%)
Aug 18, 2008 4.715 4.780 4.577 4.599 142,932 -0.08(-1.70%)
Aug 15, 2008 4.780 4.802 4.678 4.678 259,978 -0.02(-0.46%)
Aug 14, 2008 4.671 4.744 4.635 4.700 447,466 +0.00(+0.00%)
Aug 13, 2008 4.693 4.787 4.613 4.700 221,087 +0.01(+0.15%)
Aug 12, 2008 4.693 4.765 4.620 4.693 189,233 -0.01(-0.31%)
Aug 11, 2008 4.483 4.707 4.410 4.707 314,519 +0.23(+5.18%)
Aug 08, 2008 4.360 4.490 4.331 4.476 410,772 +0.14(+3.17%)
Aug 07, 2008 4.353 4.360 4.302 4.338 380,109 -0.01(-0.33%)
Aug 06, 2008 4.403 4.447 4.331 4.353 352,056 -0.07(-1.64%)
Aug 05, 2008 4.599 4.599 4.418 4.425 307,786 -0.10(-2.24%)
Aug 04, 2008 4.635 4.686 4.526 4.526 330,589 -0.08(-1.73%)
Aug 01, 2008 4.505 4.664 4.447 4.606 568,439 +0.10(+2.25%)
Jul 31, 2008 4.490 4.526 4.244 4.505 626,148 -0.04(-0.96%)
Jul 30, 2008 4.541 4.570 4.490 4.548 238,722 +0.01(+0.32%)
Jul 29, 2008 4.534 4.570 4.403 4.534 322,805 +0.11(+2.45%)
Jul 28, 2008 4.512 4.541 4.418 4.425 203,920 -0.12(-2.55%)
Jul 25, 2008 4.526 4.541 4.425 4.541 206,966 +0.06(+1.29%)
Jul 24, 2008 4.570 4.584 4.483 4.483 393,406 -0.09(-1.90%)
Jul 23, 2008 4.570 4.671 4.526 4.570 159,060 -0.03(-0.63%)
Jul 22, 2008 4.613 4.635 4.403 4.599 418,524 -0.05(-1.09%)
Jul 21, 2008 4.563 4.657 4.454 4.649 275,299 +0.10(+2.23%)
Jul 18, 2008 4.852 4.852 4.541 4.548 341,127 -0.30(-6.27%)
Jul 17, 2008 4.917 4.917 4.765 4.852 194,302 -0.07(-1.33%)
Jul 16, 2008 4.932 4.968 4.787 4.917 132,821 -0.01(-0.15%)
Jul 15, 2008 5.055 5.069 4.888 4.925 467,517 -0.14(-2.86%)
Jul 14, 2008 5.178 5.279 5.055 5.069 409,861 -0.08(-1.55%)
Jul 11, 2008 5.026 5.156 5.012 5.149 270,277 +0.09(+1.72%)
Jul 10, 2008 5.004 5.098 5.004 5.062 171,905 +0.06(+1.16%)
Jul 09, 2008 5.156 5.207 4.997 5.004 162,938 -0.14(-2.68%)
Jul 08, 2008 5.062 5.200 4.954 5.142 359,811 +0.11(+2.16%)
Jul 07, 2008 5.055 5.127 4.889 5.033 227,070 +0.00(+0.00%)
Jul 04, 2008 5.185 5.258 5.026 5.033 134,216 +0.00(+0.00%)
Jul 03, 2008 5.185 5.258 5.026 5.033 134,216 -0.09(-1.84%)
Jul 02, 2008 5.352 5.403 5.127 5.127 175,660 -0.24(-4.45%)
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.