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

Mercer Intl Inc (NQ: MERC )

10.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2013 5.120 5.287 5.077 5.265 78,064 +0.14(+2.83%)
Feb 27, 2013 5.120 5.251 5.055 5.120 124,930 -0.01(-0.28%)
Feb 26, 2013 5.120 5.156 5.040 5.135 103,265 +0.00(+0.00%)
Feb 25, 2013 5.142 5.156 5.012 5.135 135,109 -0.02(-0.42%)
Feb 22, 2013 5.294 5.359 5.113 5.156 174,690 -0.12(-2.20%)
Feb 21, 2013 5.207 5.308 5.160 5.272 219,368 +0.09(+1.82%)
Feb 20, 2013 5.178 5.214 5.106 5.178 495,006 +0.00(+0.00%)
Feb 19, 2013 5.178 5.207 5.077 5.178 79,518 +0.02(+0.42%)
Feb 15, 2013 5.149 5.185 5.069 5.156 62,350 +0.00(+0.00%)
Feb 14, 2013 5.135 5.261 4.990 5.156 94,795 -0.05(-0.97%)
Feb 13, 2013 5.207 5.258 5.084 5.207 77,326 +0.01(+0.28%)
Feb 12, 2013 5.135 5.229 5.098 5.193 26,568 +0.07(+1.27%)
Feb 11, 2013 5.251 5.279 5.106 5.127 63,335 -0.09(-1.80%)
Feb 08, 2013 4.983 5.308 4.983 5.222 110,107 +0.24(+4.80%)
Feb 07, 2013 5.062 5.077 4.946 4.983 45,068 -0.10(-1.99%)
Feb 06, 2013 5.069 5.149 5.048 5.084 83,363 +0.03(+0.57%)
Feb 04, 2013 5.040 5.142 5.040 5.055 57,579 +0.01(+0.14%)
Feb 01, 2013 5.106 5.113 4.903 5.048 238,033 -0.01(-0.29%)
Jan 31, 2013 5.026 5.149 4.983 5.062 54,996 +0.04(+0.72%)
Jan 30, 2013 5.142 5.142 4.975 5.026 81,697 -0.10(-1.98%)
Jan 29, 2013 5.004 5.243 4.983 5.127 193,758 +0.11(+2.16%)
Jan 28, 2013 5.084 5.098 4.917 5.019 79,627 -0.06(-1.14%)
Jan 25, 2013 5.004 5.135 4.968 5.077 146,748 -0.07(-1.27%)
Jan 24, 2013 4.983 5.171 4.932 5.142 242,237 +0.17(+3.50%)
Jan 23, 2013 4.881 4.968 4.852 4.968 359,548 +0.12(+2.39%)
Jan 22, 2013 4.990 4.990 4.744 4.852 149,150 -0.11(-2.19%)
Jan 18, 2013 4.888 4.975 4.816 4.961 197,268 +0.10(+2.09%)
Jan 17, 2013 4.801 4.939 4.801 4.859 82,032 +0.08(+1.67%)
Jan 16, 2013 4.830 4.865 4.707 4.780 203,826 -0.07(-1.35%)
Jan 15, 2013 4.780 4.874 4.758 4.845 120,056 +0.03(+0.60%)
Jan 14, 2013 4.954 4.954 4.780 4.816 69,566 -0.16(-3.20%)
Jan 11, 2013 4.990 5.026 4.859 4.975 51,892 +0.01(+0.29%)
Jan 10, 2013 5.048 5.048 4.830 4.961 499,357 -0.09(-1.86%)
Jan 09, 2013 5.040 5.084 4.932 5.055 101,213 +0.05(+1.01%)
Jan 08, 2013 5.207 5.214 5.004 5.004 81,940 -0.24(-4.56%)
Jan 07, 2013 5.279 5.352 5.185 5.243 50,286 -0.09(-1.63%)
Jan 04, 2013 5.366 5.395 5.272 5.330 129,516 +0.01(+0.14%)
Jan 03, 2013 5.374 5.374 5.251 5.323 95,444 -0.04(-0.81%)
Jan 02, 2013 5.403 5.424 5.164 5.366 253,539 +0.20(+3.93%)
Dec 31, 2012 5.127 5.214 5.069 5.164 35,908 +0.01(+0.14%)
Dec 28, 2012 5.149 5.207 5.004 5.156 95,911 -0.03(-0.56%)
Dec 27, 2012 5.301 5.301 5.084 5.185 48,923 -0.14(-2.59%)
Dec 26, 2012 5.222 5.330 5.127 5.323 24,989 +0.07(+1.38%)
Dec 24, 2012 5.395 5.432 5.178 5.251 27,489 -0.12(-2.29%)
Dec 21, 2012 5.366 5.432 5.251 5.374 128,504 -0.05(-0.93%)
Dec 20, 2012 5.156 5.432 5.084 5.424 156,167 +0.28(+5.49%)
Dec 19, 2012 5.098 5.156 5.069 5.142 31,840 +0.05(+1.00%)
Dec 18, 2012 5.019 5.127 4.968 5.091 144,455 +0.07(+1.30%)
Dec 17, 2012 4.838 5.040 4.838 5.026 83,365 +0.17(+3.58%)
Dec 14, 2012 4.664 4.888 4.548 4.852 48,114 +0.17(+3.55%)
Dec 13, 2012 4.758 4.765 4.613 4.686 31,834 -0.06(-1.22%)
Dec 12, 2012 4.830 4.830 4.693 4.744 38,204 -0.04(-0.76%)
Dec 11, 2012 4.809 4.809 4.657 4.780 41,724 +0.00(+0.00%)
Dec 10, 2012 4.715 4.780 4.635 4.780 64,352 +0.08(+1.69%)
Dec 07, 2012 4.765 4.765 4.620 4.700 310,822 -0.07(-1.37%)
Dec 06, 2012 4.765 4.787 4.678 4.765 45,707 +0.01(+0.15%)
Dec 05, 2012 4.917 4.917 4.715 4.758 61,715 -0.14(-2.81%)
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.