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

Mercer Intl Inc (NQ: MERC )

10.60 +0.09 (+0.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 01, 2008 5.352 5.591 5.229 5.366 184,605 -0.05(-0.94%)
Jun 30, 2008 5.323 5.461 5.301 5.417 295,869 +0.13(+2.47%)
Jun 27, 2008 5.033 5.323 4.961 5.287 557,802 +0.23(+4.58%)
Jun 26, 2008 5.453 5.497 4.997 5.055 772,412 -0.49(-8.76%)
Jun 25, 2008 5.526 5.620 5.453 5.540 145,170 +0.01(+0.26%)
Jun 24, 2008 5.504 5.613 5.446 5.526 223,501 +0.00(+0.00%)
Jun 23, 2008 5.671 5.678 5.511 5.526 192,148 -0.12(-2.18%)
Jun 20, 2008 5.772 5.779 5.540 5.649 407,900 -0.14(-2.50%)
Jun 19, 2008 5.844 5.844 5.729 5.794 259,332 -0.04(-0.62%)
Jun 18, 2008 5.866 5.888 5.757 5.830 173,462 -0.05(-0.86%)
Jun 17, 2008 5.902 5.924 5.786 5.881 371,110 -0.01(-0.25%)
Jun 16, 2008 5.873 5.924 5.823 5.895 298,642 +0.07(+1.24%)
Jun 13, 2008 5.844 5.924 5.736 5.823 164,667 +0.04(+0.63%)
Jun 12, 2008 5.823 5.917 5.721 5.786 195,673 +0.02(+0.38%)
Jun 11, 2008 5.671 5.852 5.613 5.765 259,176 +0.07(+1.14%)
Jun 10, 2008 5.808 6.004 5.656 5.700 233,147 -0.22(-3.79%)
Jun 09, 2008 6.098 6.141 5.837 5.924 305,325 -0.13(-2.15%)
Jun 06, 2008 6.018 6.083 5.830 6.054 461,494 -0.03(-0.48%)
Jun 05, 2008 5.873 6.083 5.873 6.083 472,068 +0.20(+3.45%)
Jun 04, 2008 5.692 5.902 5.692 5.881 166,473 +0.17(+3.05%)
Jun 03, 2008 5.750 5.830 5.634 5.707 130,237 -0.01(-0.13%)
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.