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 UNCHANGED
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 (%)
Jan 30, 2009 0.9849 1.057 0.9197 0.9270 52,720 -0.04(-4.48%)
Jan 29, 2009 1.043 1.072 0.9704 0.9704 84,218 -0.09(-8.22%)
Jan 28, 2009 1.021 1.115 1.014 1.057 65,997 +0.06(+5.80%)
Jan 27, 2009 1.072 1.151 0.9704 0.9994 179,022 -0.07(-6.12%)
Jan 26, 2009 1.065 1.144 1.050 1.065 43,143 +0.01(+0.68%)
Jan 23, 2009 1.065 1.180 1.036 1.057 46,497 -0.04(-3.95%)
Jan 22, 2009 1.144 1.209 1.101 1.101 50,725 -0.07(-6.17%)
Jan 21, 2009 1.108 1.195 1.086 1.173 41,407 +0.09(+8.00%)
Jan 20, 2009 1.151 1.217 1.079 1.086 98,439 -0.09(-7.41%)
Jan 16, 2009 1.159 1.246 1.123 1.173 74,613 +0.03(+2.53%)
Jan 15, 2009 1.144 1.166 1.086 1.144 54,826 -0.03(-2.47%)
Jan 14, 2009 1.289 1.311 1.173 1.173 86,840 -0.14(-10.99%)
Jan 13, 2009 1.289 1.333 1.289 1.318 46,911 +0.03(+2.25%)
Jan 12, 2009 1.340 1.427 1.267 1.289 121,837 -0.16(-11.00%)
Jan 09, 2009 1.506 1.622 1.434 1.448 111,065 -0.06(-3.85%)
Jan 08, 2009 1.499 1.514 1.470 1.506 157,059 +0.01(+0.48%)
Jan 07, 2009 1.521 1.615 1.463 1.499 84,196 -0.05(-3.27%)
Jan 06, 2009 1.470 1.579 1.448 1.550 119,463 +0.10(+7.00%)
Jan 05, 2009 1.470 1.521 1.347 1.448 200,744 -0.03(-1.96%)
Jan 02, 2009 1.383 1.492 1.304 1.477 114,251 +0.09(+6.25%)
Dec 31, 2008 1.188 1.398 1.188 1.390 262,844 +0.20(+16.36%)
Dec 30, 2008 1.180 1.224 1.180 1.195 113,282 +0.04(+3.12%)
Dec 29, 2008 1.195 1.304 1.130 1.159 172,554 -0.04(-3.03%)
Dec 26, 2008 1.275 1.325 1.180 1.195 149,446 -0.07(-5.71%)
Dec 24, 2008 1.347 1.347 1.260 1.267 159,856 -0.09(-6.42%)
Dec 23, 2008 1.448 1.448 1.340 1.354 72,585 -0.08(-5.56%)
Dec 22, 2008 1.477 1.528 1.354 1.434 148,836 -0.04(-2.94%)
Dec 19, 2008 1.564 1.593 1.452 1.477 238,728 +0.01(+0.49%)
Dec 18, 2008 1.514 1.622 1.470 1.470 78,352 -0.04(-2.40%)
Dec 17, 2008 1.564 1.680 1.499 1.506 219,538 -0.07(-4.59%)
Dec 16, 2008 1.564 1.629 1.485 1.579 146,384 +0.07(+4.81%)
Dec 15, 2008 1.564 1.629 1.448 1.506 91,137 -0.05(-3.26%)
Dec 12, 2008 1.448 1.702 1.448 1.557 116,165 +0.10(+6.97%)
Dec 11, 2008 1.528 1.629 1.441 1.456 140,641 -0.09(-6.07%)
Dec 10, 2008 1.564 1.716 1.405 1.550 138,517 +0.00(+0.00%)
Dec 09, 2008 1.593 1.658 1.528 1.550 90,013 -0.06(-3.60%)
Dec 08, 2008 1.521 1.796 1.369 1.608 170,391 +0.13(+8.82%)
Dec 05, 2008 1.434 1.514 1.376 1.477 204,694 +0.04(+3.03%)
Dec 04, 2008 1.470 1.485 1.434 1.434 238,253 -0.07(-4.35%)
Dec 03, 2008 1.608 1.731 1.470 1.499 271,165 -0.10(-6.33%)
Dec 02, 2008 1.441 1.601 1.390 1.601 133,818 +0.20(+13.92%)
Dec 01, 2008 1.615 1.615 1.362 1.405 176,454 -0.26(-15.65%)
Nov 28, 2008 1.615 1.680 1.601 1.666 76,295 -0.01(-0.86%)
Nov 26, 2008 1.579 1.689 1.267 1.680 151,212 +0.04(+2.65%)
Nov 25, 2008 1.825 1.825 1.492 1.637 85,901 -0.15(-8.50%)
Nov 24, 2008 1.376 1.789 1.333 1.789 330,655 +0.43(+31.38%)
Nov 21, 2008 1.224 1.362 1.159 1.362 169,720 +0.16(+13.25%)
Nov 20, 2008 1.195 1.231 1.166 1.202 234,692 +0.00(+0.00%)
Nov 19, 2008 1.231 1.318 1.195 1.202 174,565 -0.03(-2.35%)
Nov 18, 2008 1.202 1.238 1.202 1.231 100,135 +0.04(+3.03%)
Nov 17, 2008 1.246 1.289 1.195 1.195 86,832 -0.02(-1.79%)
Nov 14, 2008 1.405 1.448 1.202 1.217 109,974 -0.20(-14.29%)
Nov 13, 2008 1.325 1.448 0.6880 1.419 370,243 +0.10(+7.69%)
Nov 12, 2008 1.521 1.702 1.253 1.318 221,137 -0.22(-14.55%)
Nov 11, 2008 1.622 1.687 1.517 1.543 263,593 -0.05(-3.18%)
Nov 10, 2008 1.724 1.782 1.521 1.593 155,764 -0.07(-4.35%)
Nov 07, 2008 1.644 1.796 1.593 1.666 139,803 +0.04(+2.68%)
Nov 06, 2008 1.782 1.825 1.622 1.622 267,289 -0.17(-9.68%)
Nov 05, 2008 1.912 1.948 1.738 1.796 130,100 -0.14(-7.12%)
Nov 04, 2008 1.948 2.028 1.876 1.934 190,022 +0.00(+0.00%)
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.