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

Mercer Intl Inc (NQ: MERC )

10.75 +0.15 (+1.42%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 6, 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 (%)
Dec 31, 2010 5.721 5.721 5.613 5.613 158,369 -0.11(-1.90%)
Dec 30, 2010 5.779 5.830 5.700 5.721 169,526 -0.04(-0.63%)
Dec 29, 2010 5.765 5.765 5.671 5.757 257,432 +0.07(+1.15%)
Dec 28, 2010 5.786 5.786 5.678 5.692 261,899 -0.01(-0.13%)
Dec 27, 2010 5.613 5.830 5.613 5.700 376,793 +0.17(+3.15%)
Dec 23, 2010 5.605 5.642 5.504 5.526 281,578 -0.01(-0.26%)
Dec 22, 2010 5.461 5.634 5.395 5.540 1,265,324 +0.33(+6.25%)
Dec 21, 2010 5.040 5.265 5.004 5.214 571,285 +0.21(+4.20%)
Dec 20, 2010 4.845 5.033 4.809 5.004 226,885 +0.19(+3.91%)
Dec 17, 2010 4.997 4.997 4.816 4.816 120,854 -0.16(-3.20%)
Dec 16, 2010 4.744 4.990 4.744 4.975 322,262 +0.20(+4.25%)
Dec 15, 2010 4.946 5.142 4.751 4.773 488,395 -0.20(-4.08%)
Dec 14, 2010 4.954 5.026 4.896 4.975 703,635 +0.05(+1.03%)
Dec 13, 2010 4.896 5.026 4.816 4.925 862,411 +0.01(+0.15%)
Dec 10, 2010 4.925 4.961 4.867 4.917 796,336 +0.01(+0.15%)
Dec 09, 2010 4.932 4.961 4.896 4.910 437,018 -0.00(-0.03%)
Dec 08, 2010 5.026 5.062 4.881 4.912 180,848 -0.11(-2.14%)
Dec 07, 2010 5.135 5.142 4.961 5.019 249,604 -0.07(-1.42%)
Dec 06, 2010 5.214 5.214 5.012 5.091 425,533 -0.04(-0.71%)
Dec 03, 2010 5.265 5.272 5.106 5.127 1,952,336 -0.09(-1.67%)
Dec 02, 2010 5.135 5.337 5.069 5.214 1,037,197 +0.12(+2.27%)
Dec 01, 2010 5.062 5.222 5.041 5.098 769,395 +0.10(+2.03%)
Nov 30, 2010 5.004 5.069 4.859 4.997 228,208 -0.04(-0.86%)
Nov 29, 2010 4.990 5.106 4.990 5.040 391,179 +0.05(+1.02%)
Nov 26, 2010 4.917 5.106 4.917 4.990 189,950 +0.01(+0.29%)
Nov 24, 2010 4.664 4.975 4.975 4.975 1,047,634 +0.37(+8.02%)
Nov 23, 2010 4.541 4.635 4.526 4.606 187,775 +0.03(+0.63%)
Nov 22, 2010 4.432 4.722 4.432 4.577 147,459 +0.14(+3.27%)
Nov 19, 2010 4.584 4.606 4.381 4.432 378,188 -0.18(-3.92%)
Nov 18, 2010 4.541 4.649 4.526 4.613 389,511 +0.14(+3.07%)
Nov 17, 2010 4.591 4.591 4.447 4.476 271,082 -0.12(-2.52%)
Nov 16, 2010 4.512 4.620 4.447 4.591 292,792 +0.06(+1.28%)
Nov 15, 2010 4.642 4.794 4.526 4.534 496,003 -0.10(-2.19%)
Nov 12, 2010 4.859 4.896 4.599 4.635 386,487 -0.25(-5.04%)
Nov 11, 2010 4.823 5.004 4.794 4.881 640,556 -0.00(-0.04%)
Nov 10, 2010 4.888 4.954 4.780 4.883 447,216 -0.01(-0.26%)
Nov 09, 2010 5.004 5.048 4.888 4.896 492,463 -0.06(-1.17%)
Nov 08, 2010 4.809 5.069 4.707 4.954 917,107 +0.20(+4.11%)
Nov 05, 2010 4.620 4.780 4.606 4.758 594,597 +0.13(+2.82%)
Nov 04, 2010 4.468 4.693 4.360 4.628 845,098 +0.20(+4.41%)
Nov 03, 2010 4.229 4.439 4.193 4.432 1,356,898 +0.06(+1.32%)
Nov 02, 2010 4.345 4.664 4.331 4.374 2,407,757 +0.46(+11.65%)
Nov 01, 2010 3.867 3.947 3.838 3.918 592,227 +0.08(+2.08%)
Oct 29, 2010 3.838 3.911 3.831 3.838 412,098 -0.01(-0.38%)
Oct 28, 2010 3.911 3.911 3.831 3.853 264,220 -0.01(-0.19%)
Oct 27, 2010 3.824 3.882 3.824 3.860 139,888 -0.02(-0.56%)
Oct 25, 2010 3.860 3.911 3.817 3.882 174,070 +0.02(+0.56%)
Oct 22, 2010 3.875 3.875 3.809 3.860 228,140 +0.02(+0.57%)
Oct 21, 2010 3.831 3.925 3.795 3.838 250,133 +0.06(+1.53%)
Oct 20, 2010 3.744 3.809 3.722 3.780 80,033 +0.05(+1.36%)
Oct 19, 2010 3.701 3.809 3.686 3.730 180,553 -0.03(-0.77%)
Oct 18, 2010 3.759 3.759 3.650 3.759 108,108 -0.01(-0.38%)
Oct 15, 2010 3.795 3.795 3.715 3.773 56,750 +0.00(+0.00%)
Oct 14, 2010 3.773 3.788 3.686 3.773 291,825 +0.03(+0.77%)
Oct 13, 2010 3.780 3.831 3.715 3.744 81,045 +0.00(+0.00%)
Oct 12, 2010 3.751 3.751 3.657 3.744 98,083 -0.04(-0.96%)
Oct 11, 2010 3.751 3.802 3.737 3.780 120,806 +0.04(+0.97%)
Oct 08, 2010 3.679 3.751 3.623 3.744 137,640 +0.05(+1.37%)
Oct 07, 2010 3.730 3.744 3.599 3.693 248,999 -0.02(-0.58%)
Oct 06, 2010 3.636 3.722 3.607 3.715 325,745 +0.08(+2.19%)
Oct 05, 2010 3.599 3.664 3.585 3.636 454,068 +0.07(+1.83%)
Oct 04, 2010 3.672 3.708 3.549 3.570 216,297 -0.09(-2.57%)
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.