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 (%)
Jun 30, 2017 9.120 9.239 9.040 9.160 104,783 +0.08(+0.88%)
Jun 29, 2017 9.200 9.259 9.080 9.080 112,599 -0.12(-1.30%)
Jun 28, 2017 9.040 9.319 8.921 9.200 79,544 +0.24(+2.67%)
Jun 27, 2017 9.040 9.160 8.961 8.961 97,574 -0.16(-1.75%)
Jun 26, 2017 8.961 9.235 8.961 9.120 166,588 +0.00(+0.00%)
Jun 23, 2017 9.239 9.319 9.080 9.120 206,523 -0.15(-1.59%)
Jun 22, 2017 9.188 9.386 9.188 9.267 133,681 +0.00(+0.00%)
Jun 21, 2017 9.267 9.465 9.188 9.267 199,461 -0.12(-1.26%)
Jun 20, 2017 9.228 9.425 9.149 9.386 133,250 +0.08(+0.85%)
Jun 19, 2017 9.386 9.425 9.228 9.307 108,654 -0.04(-0.42%)
Jun 16, 2017 9.307 9.461 9.149 9.346 139,284 +0.04(+0.42%)
Jun 15, 2017 9.149 9.425 9.149 9.307 133,373 +0.08(+0.85%)
Jun 14, 2017 9.386 9.386 9.070 9.228 133,193 -0.12(-1.27%)
Jun 13, 2017 9.228 9.465 9.188 9.346 123,632 +0.12(+1.28%)
Jun 12, 2017 9.543 9.687 9.149 9.228 144,025 -0.24(-2.50%)
Jun 09, 2017 9.267 9.603 9.167 9.465 205,308 +0.20(+2.13%)
Jun 08, 2017 8.991 9.267 8.794 9.267 181,010 +0.32(+3.52%)
Jun 07, 2017 9.031 9.149 8.873 8.952 144,591 -0.04(-0.44%)
Jun 06, 2017 9.070 9.169 8.952 8.991 140,439 -0.08(-0.87%)
Jun 05, 2017 9.346 9.386 9.070 9.070 155,522 -0.32(-3.36%)
Jun 02, 2017 9.386 9.425 9.188 9.386 163,066 +0.08(+0.85%)
Jun 01, 2017 9.149 9.386 9.110 9.307 179,603 +0.12(+1.29%)
May 31, 2017 9.267 9.287 9.149 9.188 196,259 +0.00(+0.00%)
May 30, 2017 9.031 9.307 8.873 9.188 202,515 +0.12(+1.30%)
May 26, 2017 8.991 9.110 8.912 9.070 153,709 +0.12(+1.32%)
May 25, 2017 9.070 9.070 8.873 8.952 123,523 -0.04(-0.44%)
May 24, 2017 8.912 9.090 8.834 8.991 208,828 +0.12(+1.33%)
May 23, 2017 8.834 8.991 8.834 8.873 116,254 +0.04(+0.45%)
May 22, 2017 8.755 8.893 8.636 8.834 224,787 +0.04(+0.45%)
May 19, 2017 8.794 8.912 8.696 8.794 167,519 +0.00(+0.00%)
May 18, 2017 8.715 8.853 8.676 8.794 148,576 +0.08(+0.90%)
May 17, 2017 8.873 8.952 8.715 8.715 237,885 -0.20(-2.21%)
May 16, 2017 8.991 9.070 8.834 8.912 207,529 -0.04(-0.44%)
May 15, 2017 8.873 8.991 8.755 8.952 219,171 +0.16(+1.79%)
May 12, 2017 8.834 8.834 8.636 8.794 169,911 +0.00(+0.00%)
May 11, 2017 8.952 8.952 8.735 8.794 133,957 -0.16(-1.76%)
May 10, 2017 8.834 8.991 8.755 8.952 266,616 +0.20(+2.25%)
May 09, 2017 8.755 8.873 8.696 8.755 86,709 -0.04(-0.45%)
May 08, 2017 8.794 8.932 8.755 8.794 147,892 -0.04(-0.45%)
May 05, 2017 8.912 8.952 8.676 8.834 326,900 +0.04(+0.45%)
May 04, 2017 9.110 9.188 8.755 8.794 230,369 -0.32(-3.46%)
May 03, 2017 9.228 9.346 9.110 9.110 186,893 -0.20(-2.12%)
May 02, 2017 9.307 9.425 9.110 9.307 316,556 +0.00(+0.00%)
May 01, 2017 9.701 9.701 9.228 9.307 231,065 -0.32(-3.28%)
Apr 28, 2017 9.346 10.02 9.346 9.622 347,444 -0.28(-2.79%)
Apr 27, 2017 9.819 10.02 9.780 9.898 220,505 +0.08(+0.80%)
Apr 26, 2017 9.780 9.898 9.583 9.819 290,759 +0.08(+0.81%)
Apr 25, 2017 9.386 9.898 9.386 9.741 421,467 +0.43(+4.66%)
Apr 24, 2017 9.346 9.504 9.228 9.307 274,342 +0.12(+1.29%)
Apr 21, 2017 9.267 9.445 9.149 9.188 257,782 -0.04(-0.43%)
Apr 20, 2017 9.267 9.425 9.110 9.228 218,829 +0.08(+0.86%)
Apr 19, 2017 9.307 9.386 9.070 9.149 178,602 -0.08(-0.85%)
Apr 18, 2017 9.110 9.405 9.070 9.228 193,011 +0.16(+1.74%)
Apr 17, 2017 9.110 9.129 8.991 9.070 217,669 +0.04(+0.44%)
Apr 13, 2017 9.149 9.188 8.912 9.031 386,079 -0.12(-1.29%)
Apr 12, 2017 9.188 9.307 9.070 9.149 164,940 -0.04(-0.43%)
Apr 11, 2017 9.070 9.346 9.070 9.188 187,310 +0.12(+1.30%)
Apr 10, 2017 9.031 9.307 9.031 9.070 245,603 +0.04(+0.44%)
Apr 07, 2017 9.228 9.228 9.011 9.031 114,031 -0.20(-2.14%)
Apr 06, 2017 8.991 9.307 8.991 9.228 187,534 +0.28(+3.08%)
Apr 05, 2017 9.228 9.307 8.912 8.952 181,871 -0.24(-2.58%)
Apr 04, 2017 9.149 9.366 9.149 9.188 169,504 +0.04(+0.43%)
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.