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

Mercer Intl Inc (NQ: MERC )

10.13 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2009 1.615 1.615 1.550 1.550 95,410 -0.10(-6.14%)
Oct 29, 2009 1.651 1.742 1.427 1.651 465,228 +0.01(+0.88%)
Oct 28, 2009 1.868 1.868 1.477 1.637 252,604 -0.24(-12.74%)
Oct 27, 2009 2.042 2.086 1.760 1.876 71,903 -0.14(-6.83%)
Oct 26, 2009 2.129 2.151 1.977 2.013 56,756 -0.08(-3.81%)
Oct 23, 2009 2.122 2.129 1.970 2.093 92,219 +0.09(+4.71%)
Oct 22, 2009 1.970 2.042 1.970 1.999 99,830 +0.02(+1.10%)
Oct 21, 2009 2.173 2.173 1.934 1.977 224,070 -0.20(-9.00%)
Oct 20, 2009 2.267 2.361 2.173 2.173 109,689 -0.14(-6.25%)
Oct 19, 2009 2.317 2.404 2.317 2.317 97,647 +0.00(+0.00%)
Oct 16, 2009 2.470 2.491 2.317 2.317 118,734 -0.19(-7.51%)
Oct 15, 2009 2.506 2.535 2.426 2.506 76,277 -0.03(-1.14%)
Oct 14, 2009 2.513 2.665 2.484 2.535 405,683 +0.09(+3.55%)
Oct 13, 2009 2.412 2.491 2.390 2.448 95,691 +0.03(+1.20%)
Oct 12, 2009 2.448 2.499 2.390 2.419 105,535 -0.01(-0.60%)
Oct 09, 2009 2.252 2.455 2.245 2.433 245,873 +0.15(+6.67%)
Oct 08, 2009 2.332 2.354 2.245 2.281 207,278 -0.01(-0.63%)
Oct 07, 2009 2.412 2.426 2.296 2.296 85,839 -0.09(-3.94%)
Oct 06, 2009 2.441 2.470 2.368 2.390 247,640 +0.00(+0.00%)
Oct 05, 2009 2.368 2.448 2.303 2.390 252,128 +0.05(+2.01%)
Oct 02, 2009 2.361 2.412 2.288 2.343 188,061 -0.08(-3.14%)
Oct 01, 2009 2.477 2.513 2.375 2.419 165,616 -0.04(-1.47%)
Sep 30, 2009 2.535 2.535 2.455 2.455 79,945 -0.03(-1.17%)
Sep 29, 2009 2.448 2.564 2.390 2.484 385,182 +0.09(+3.63%)
Sep 28, 2009 2.484 2.585 2.325 2.397 301,689 -0.08(-3.22%)
Sep 25, 2009 2.419 2.499 2.288 2.477 495,681 +0.11(+4.59%)
Sep 24, 2009 2.643 2.716 2.129 2.368 500,010 -0.21(-8.15%)
Sep 23, 2009 2.752 2.803 2.484 2.578 669,871 -0.12(-4.56%)
Sep 22, 2009 2.643 2.723 2.622 2.701 516,869 +0.07(+2.47%)
Sep 21, 2009 3.063 3.165 2.462 2.636 1,066,431 +0.33(+14.11%)
Sep 18, 2009 2.187 2.310 2.180 2.310 159,931 +0.12(+5.63%)
Sep 17, 2009 2.136 2.310 2.136 2.187 338,626 -0.05(-2.27%)
Sep 16, 2009 2.361 2.383 2.209 2.238 269,746 -0.13(-5.50%)
Sep 15, 2009 2.441 2.441 2.282 2.368 287,281 -0.07(-2.97%)
Sep 14, 2009 2.441 2.477 2.368 2.441 127,467 -0.04(-1.75%)
Sep 11, 2009 2.375 2.513 2.260 2.484 520,058 +0.15(+6.52%)
Sep 10, 2009 2.245 2.390 2.202 2.332 328,575 +0.09(+3.87%)
Sep 09, 2009 2.368 2.375 2.173 2.245 366,834 -0.09(-3.73%)
Sep 08, 2009 2.535 2.687 2.325 2.332 608,715 -0.17(-6.94%)
Sep 04, 2009 2.288 2.585 2.231 2.506 1,616,734 +0.20(+8.46%)
Sep 03, 2009 1.955 2.325 1.955 2.310 1,095,981 +0.41(+21.76%)
Sep 02, 2009 1.992 1.992 1.745 1.897 368,898 -0.12(-6.09%)
Sep 01, 2009 2.086 2.180 1.883 2.021 531,387 -0.10(-4.78%)
Aug 31, 2009 2.064 2.260 2.013 2.122 694,433 -0.04(-2.01%)
Aug 28, 2009 2.209 2.245 2.136 2.165 627,730 -0.04(-1.97%)
Aug 27, 2009 2.151 2.216 2.057 2.209 915,463 +0.03(+1.33%)
Aug 26, 2009 2.144 2.317 1.926 2.180 1,343,605 +0.01(+0.33%)
Aug 25, 2009 2.013 2.383 1.963 2.173 4,561,315 +0.30(+15.83%)
Aug 24, 2009 1.333 2.281 1.304 1.876 5,597,763 +0.62(+49.71%)
Aug 21, 2009 1.057 1.304 0.9704 1.253 1,332,347 +0.22(+21.83%)
Aug 20, 2009 0.8618 1.108 0.8328 1.028 1,038,308 +0.20(+23.48%)
Aug 19, 2009 0.9922 0.9922 0.8184 0.8328 536,393 -0.14(-14.81%)
Aug 18, 2009 0.7133 1.419 0.7133 0.9777 1,042,220 +0.25(+35.00%)
Aug 17, 2009 0.7098 0.7257 0.7097 0.7242 96,614 +0.00(+0.00%)
Aug 14, 2009 0.7025 0.7532 0.6952 0.7242 313,952 +0.04(+5.26%)
Aug 13, 2009 0.7025 0.7604 0.6880 0.6880 260,424 +0.01(+2.15%)
Aug 12, 2009 0.6663 0.7242 0.6663 0.6735 87,241 +0.01(+1.09%)
Aug 11, 2009 0.7604 0.7676 0.6663 0.6663 188,979 -0.07(-9.80%)
Aug 10, 2009 0.7604 0.7677 0.7242 0.7387 275,828 +0.01(+2.00%)
Aug 07, 2009 0.7821 0.8618 0.7242 0.7242 513,222 -0.04(-5.66%)
Aug 06, 2009 0.5359 0.7966 0.5359 0.7677 702,144 +0.20(+35.90%)
Aug 05, 2009 0.5794 0.6011 0.5439 0.5649 340,319 +0.01(+2.36%)
Aug 04, 2009 0.5069 0.6228 0.4356 0.5518 696,916 +0.07(+13.73%)
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.