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 (%)
Sep 28, 2012 5.243 5.439 5.229 5.403 261,758 +0.16(+3.04%)
Sep 27, 2012 5.214 5.352 5.214 5.243 116,218 +0.05(+0.98%)
Sep 26, 2012 5.193 5.395 5.048 5.193 163,079 -0.01(-0.14%)
Sep 25, 2012 5.004 5.403 4.935 5.200 209,410 +0.20(+4.06%)
Sep 24, 2012 4.838 5.033 4.613 4.997 200,197 +0.11(+2.22%)
Sep 21, 2012 4.606 4.903 4.577 4.888 288,193 +0.32(+6.97%)
Sep 20, 2012 4.526 4.591 4.461 4.570 30,977 +0.03(+0.64%)
Sep 19, 2012 4.584 4.591 4.468 4.541 314,684 -0.02(-0.48%)
Sep 18, 2012 4.483 4.620 4.360 4.563 470,928 +0.08(+1.78%)
Sep 17, 2012 4.686 4.686 4.454 4.483 72,391 -0.25(-5.21%)
Sep 14, 2012 4.649 4.736 4.570 4.729 117,276 +0.09(+2.03%)
Sep 13, 2012 4.534 4.649 4.404 4.635 101,638 +0.09(+2.07%)
Sep 12, 2012 4.563 4.599 4.447 4.541 90,926 -0.01(-0.32%)
Sep 11, 2012 4.657 4.657 4.534 4.555 63,094 -0.07(-1.56%)
Sep 10, 2012 4.599 4.707 4.577 4.628 101,253 -0.06(-1.24%)
Sep 07, 2012 4.505 4.787 4.505 4.686 375,219 +0.19(+4.19%)
Sep 06, 2012 4.490 4.555 4.439 4.497 215,122 +0.03(+0.65%)
Sep 05, 2012 4.519 4.519 4.432 4.468 84,062 -0.02(-0.48%)
Sep 04, 2012 4.432 4.519 4.384 4.490 141,820 +0.09(+1.97%)
Aug 31, 2012 4.468 4.468 4.360 4.403 83,729 -0.04(-0.82%)
Aug 30, 2012 4.461 4.512 4.410 4.439 218,526 -0.04(-0.81%)
Aug 29, 2012 4.541 4.548 4.429 4.476 301,553 -0.04(-0.80%)
Aug 27, 2012 4.526 4.548 4.468 4.512 164,267 -0.01(-0.16%)
Aug 24, 2012 4.410 4.541 4.403 4.519 153,376 +0.04(+0.81%)
Aug 23, 2012 4.519 4.534 4.454 4.483 61,527 -0.07(-1.43%)
Aug 22, 2012 4.381 4.584 4.244 4.548 118,410 +0.17(+3.80%)
Aug 21, 2012 4.345 4.476 4.302 4.381 72,904 +0.07(+1.51%)
Aug 20, 2012 4.512 4.534 4.251 4.316 108,605 -0.23(-5.10%)
Aug 17, 2012 4.512 4.584 4.439 4.548 72,416 +0.03(+0.64%)
Aug 16, 2012 4.483 4.577 4.360 4.519 92,299 +0.04(+0.97%)
Aug 15, 2012 4.280 4.555 4.164 4.476 171,637 +0.21(+4.92%)
Aug 14, 2012 4.280 4.324 4.193 4.266 62,331 -0.01(-0.34%)
Aug 13, 2012 4.208 4.331 4.208 4.280 90,936 +0.08(+1.90%)
Aug 10, 2012 4.222 4.222 4.092 4.200 128,005 -0.04(-0.85%)
Aug 09, 2012 4.106 4.266 4.099 4.237 73,061 +0.11(+2.63%)
Aug 08, 2012 4.142 4.171 4.063 4.128 80,426 -0.06(-1.38%)
Aug 07, 2012 3.990 4.186 3.990 4.186 81,028 +0.20(+4.90%)
Aug 06, 2012 3.860 4.041 3.824 3.990 70,936 +0.15(+3.96%)
Aug 03, 2012 3.766 3.882 3.657 3.838 183,761 +0.12(+3.11%)
Aug 02, 2012 3.693 3.795 3.693 3.722 52,186 -0.01(-0.19%)
Aug 01, 2012 3.831 3.838 3.701 3.730 366,371 -0.07(-1.72%)
Jul 31, 2012 3.722 3.838 3.686 3.795 79,620 +0.07(+1.75%)
Jul 30, 2012 3.802 3.875 3.715 3.730 156,142 -0.07(-1.90%)
Jul 27, 2012 3.751 3.865 3.715 3.802 30,515 +0.05(+1.35%)
Jul 26, 2012 3.824 3.831 3.722 3.751 205,933 -0.04(-0.96%)
Jul 25, 2012 3.903 3.903 3.730 3.788 30,348 -0.08(-2.06%)
Jul 24, 2012 3.918 3.940 3.766 3.867 51,697 -0.08(-2.02%)
Jul 23, 2012 4.070 4.106 3.925 3.947 42,672 -0.20(-4.89%)
Jul 20, 2012 4.186 4.215 4.099 4.150 97,812 -0.07(-1.55%)
Jul 19, 2012 4.092 4.345 4.048 4.215 170,472 +0.15(+3.74%)
Jul 18, 2012 3.925 4.070 3.903 4.063 88,057 +0.12(+2.94%)
Jul 17, 2012 3.954 3.954 3.751 3.947 224,958 -0.01(-0.37%)
Jul 16, 2012 4.164 4.164 3.947 3.961 135,961 -0.22(-5.36%)
Jul 13, 2012 4.142 4.309 4.095 4.186 84,492 +0.04(+0.87%)
Jul 12, 2012 4.157 4.208 4.099 4.150 54,765 -0.01(-0.35%)
Jul 11, 2012 4.193 4.229 4.146 4.164 25,151 -0.01(-0.35%)
Jul 10, 2012 4.287 4.367 4.157 4.179 117,508 -0.06(-1.37%)
Jul 09, 2012 4.302 4.302 4.158 4.237 51,844 -0.07(-1.52%)
Jul 06, 2012 4.315 4.367 4.266 4.302 51,066 -0.04(-1.00%)
Jul 05, 2012 4.338 4.403 4.295 4.345 80,159 +0.00(+0.00%)
Jul 03, 2012 4.135 4.454 4.135 4.345 110,690 +0.24(+5.82%)
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.