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 (%)
Jun 30, 2010 2.991 3.034 2.882 2.882 649,383 -0.08(-2.69%)
Jun 29, 2010 3.100 3.100 2.911 2.962 583,971 -0.24(-7.47%)
Jun 25, 2010 3.150 3.317 3.150 3.201 880,773 +0.07(+2.08%)
Jun 24, 2010 3.404 3.404 3.114 3.136 519,818 -0.24(-7.08%)
Jun 23, 2010 3.462 3.592 3.317 3.375 401,520 -0.10(-2.92%)
Jun 22, 2010 3.672 3.708 3.476 3.476 271,129 -0.14(-3.81%)
Jun 21, 2010 3.650 3.737 3.549 3.614 281,820 +0.06(+1.63%)
Jun 18, 2010 3.491 3.621 3.439 3.556 215,103 +0.08(+2.29%)
Jun 17, 2010 3.657 3.657 3.447 3.476 135,879 -0.11(-2.93%)
Jun 16, 2010 3.730 3.730 3.505 3.581 309,856 -0.11(-2.85%)
Jun 15, 2010 3.498 3.744 3.447 3.686 474,547 +0.36(+10.89%)
Jun 14, 2010 3.483 3.607 3.324 3.324 333,646 -0.07(-2.13%)
Jun 11, 2010 3.433 3.476 3.273 3.397 500,715 +0.14(+4.22%)
Jun 10, 2010 3.570 3.570 3.244 3.259 1,399,712 -0.19(-5.46%)
Jun 09, 2010 3.512 3.570 3.302 3.447 425,620 +0.03(+0.85%)
Jun 08, 2010 3.418 3.541 3.259 3.418 412,342 +0.00(+0.00%)
Jun 07, 2010 3.693 3.693 3.389 3.418 539,492 -0.23(-6.35%)
Jun 04, 2010 3.730 3.730 3.607 3.650 508,649 -0.15(-4.00%)
Jun 03, 2010 3.882 3.882 3.686 3.802 462,315 -0.08(-2.05%)
Jun 02, 2010 3.817 3.925 3.696 3.882 783,526 +0.08(+2.10%)
Jun 01, 2010 3.672 3.932 3.643 3.802 747,391 +0.24(+6.71%)
May 28, 2010 3.404 3.563 3.223 3.563 643,850 +0.16(+4.68%)
May 27, 2010 3.491 3.621 3.360 3.404 323,280 +0.01(+0.21%)
May 26, 2010 3.273 3.404 3.172 3.397 418,203 +0.18(+5.63%)
May 25, 2010 3.165 3.346 3.150 3.215 574,780 -0.06(-1.98%)
May 24, 2010 3.259 3.302 3.187 3.280 391,179 +0.02(+0.66%)
May 21, 2010 3.136 3.288 3.107 3.259 477,172 +0.04(+1.12%)
May 20, 2010 3.244 3.281 3.092 3.223 857,453 -0.07(-1.98%)
May 19, 2010 3.244 3.375 3.158 3.288 1,038,181 +0.05(+1.57%)
May 18, 2010 3.237 3.360 3.187 3.237 912,054 +0.03(+0.90%)
May 17, 2010 3.244 3.281 3.107 3.208 563,152 -0.04(-1.34%)
May 14, 2010 3.346 3.375 3.215 3.252 415,296 -0.15(-4.47%)
May 13, 2010 3.273 3.462 3.266 3.404 550,944 +0.09(+2.62%)
May 12, 2010 3.382 3.454 3.259 3.317 574,381 -0.07(-2.14%)
May 11, 2010 3.324 3.389 3.187 3.389 565,516 +0.14(+4.23%)
May 10, 2010 3.244 3.440 3.194 3.252 785,531 +0.07(+2.05%)
May 07, 2010 3.230 3.288 2.984 3.187 783,070 +0.08(+2.56%)
May 06, 2010 3.491 3.621 2.354 3.107 1,068,454 -0.43(-12.27%)
May 05, 2010 3.483 3.670 3.259 3.541 1,343,388 -0.03(-0.81%)
May 04, 2010 4.099 4.099 3.454 3.570 1,554,471 -0.62(-14.85%)
May 03, 2010 3.947 4.222 3.896 4.193 497,461 +0.20(+4.99%)
Apr 30, 2010 4.128 4.200 3.932 3.994 484,359 -0.11(-2.73%)
Apr 29, 2010 3.983 4.121 3.961 4.106 435,871 +0.14(+3.66%)
Apr 28, 2010 3.867 4.056 3.860 3.961 601,340 +0.09(+2.43%)
Apr 27, 2010 4.027 4.114 3.860 3.867 420,789 -0.12(-2.91%)
Apr 26, 2010 3.882 4.019 3.809 3.983 550,434 +0.14(+3.77%)
Apr 23, 2010 3.838 3.911 3.824 3.838 861,019 +0.00(+0.00%)
Apr 22, 2010 3.751 3.875 3.751 3.838 492,894 +0.01(+0.38%)
Apr 21, 2010 3.773 3.875 3.737 3.824 714,413 +0.04(+0.96%)
Apr 20, 2010 4.012 4.019 3.701 3.788 823,570 -0.07(-1.88%)
Apr 19, 2010 4.114 4.135 3.751 3.860 1,404,098 -0.29(-6.98%)
Apr 16, 2010 4.403 4.476 4.128 4.150 1,083,164 -0.25(-5.76%)
Apr 15, 2010 4.077 4.512 4.077 4.403 2,154,524 +0.30(+7.23%)
Apr 14, 2010 4.171 4.171 4.056 4.106 451,607 -0.01(-0.18%)
Apr 13, 2010 4.106 4.142 4.034 4.114 233,244 +0.00(+0.00%)
Apr 12, 2010 4.142 4.251 4.099 4.114 277,558 -0.02(-0.53%)
Apr 09, 2010 4.287 4.287 4.063 4.135 328,284 -0.04(-0.87%)
Apr 08, 2010 4.324 4.331 4.164 4.171 1,030,603 -0.03(-0.69%)
Apr 07, 2010 4.157 4.287 4.157 4.200 536,083 +0.01(+0.17%)
Apr 06, 2010 4.070 4.258 4.027 4.193 835,156 +0.13(+3.21%)
Apr 05, 2010 3.947 4.114 3.911 4.063 449,228 +0.16(+3.99%)
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.