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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2017 9.459 9.640 9.338 9.540 461,597 +0.12(+1.28%)
Sep 28, 2017 9.258 9.459 9.218 9.419 337,872 +0.12(+1.30%)
Sep 27, 2017 9.379 9.499 9.198 9.298 424,585 -0.08(-0.86%)
Sep 26, 2017 8.815 9.419 8.694 9.379 618,144 +0.74(+8.52%)
Sep 25, 2017 8.443 8.722 8.403 8.642 305,608 +0.20(+2.36%)
Sep 22, 2017 8.403 8.523 8.403 8.443 147,407 +0.04(+0.47%)
Sep 21, 2017 8.682 8.682 8.363 8.403 134,695 -0.24(-2.76%)
Sep 20, 2017 8.762 8.797 8.562 8.642 95,356 -0.08(-0.91%)
Sep 19, 2017 8.722 8.801 8.642 8.722 149,922 +0.04(+0.46%)
Sep 18, 2017 8.562 8.762 8.562 8.682 186,485 +0.12(+1.40%)
Sep 15, 2017 8.682 8.762 8.363 8.562 460,634 -0.12(-1.38%)
Sep 14, 2017 8.762 8.801 8.642 8.682 92,205 -0.08(-0.91%)
Sep 13, 2017 8.841 8.881 8.722 8.762 148,298 -0.08(-0.90%)
Sep 12, 2017 8.881 9.040 8.762 8.841 115,134 -0.04(-0.45%)
Sep 11, 2017 8.841 8.961 8.722 8.881 259,542 +0.04(+0.45%)
Sep 08, 2017 8.722 8.961 8.702 8.841 116,413 +0.12(+1.37%)
Sep 07, 2017 8.722 8.801 8.642 8.722 69,178 +0.04(+0.46%)
Sep 06, 2017 8.762 8.841 8.622 8.682 116,793 -0.04(-0.46%)
Sep 05, 2017 8.921 8.961 8.722 8.722 138,633 -0.20(-2.23%)
Sep 01, 2017 8.881 8.961 8.801 8.921 81,577 +0.12(+1.36%)
Aug 31, 2017 8.801 8.921 8.722 8.801 125,889 +0.04(+0.45%)
Aug 30, 2017 8.762 8.841 8.662 8.762 123,198 +0.00(+0.00%)
Aug 29, 2017 8.921 9.001 8.762 8.762 210,337 -0.20(-2.22%)
Aug 28, 2017 8.921 9.120 8.921 8.961 183,701 +0.12(+1.35%)
Aug 25, 2017 8.722 8.921 8.682 8.841 232,029 +0.16(+1.83%)
Aug 24, 2017 8.722 8.722 8.682 8.682 83,459 +0.00(+0.00%)
Aug 23, 2017 8.722 8.722 8.562 8.682 117,490 -0.04(-0.46%)
Aug 22, 2017 8.762 8.821 8.662 8.722 245,376 -0.04(-0.45%)
Aug 21, 2017 8.722 8.801 8.642 8.762 220,156 +0.04(+0.46%)
Aug 18, 2017 8.762 8.841 8.642 8.722 191,967 +0.00(+0.00%)
Aug 17, 2017 8.921 9.001 8.682 8.722 282,078 -0.20(-2.23%)
Aug 16, 2017 8.722 8.921 8.722 8.921 178,194 +0.28(+3.23%)
Aug 15, 2017 8.841 8.841 8.602 8.642 199,552 -0.12(-1.36%)
Aug 14, 2017 8.562 8.801 8.562 8.762 215,815 +0.20(+2.33%)
Aug 11, 2017 8.483 8.602 8.363 8.562 127,461 +0.08(+0.94%)
Aug 10, 2017 8.523 8.642 8.443 8.483 114,473 -0.08(-0.93%)
Aug 09, 2017 8.642 8.762 8.523 8.562 112,728 -0.12(-1.38%)
Aug 08, 2017 8.801 8.841 8.523 8.682 196,453 -0.08(-0.91%)
Aug 07, 2017 8.722 8.881 8.722 8.762 191,210 +0.12(+1.38%)
Aug 04, 2017 8.642 8.722 8.642 8.642 341,059 +0.00(+0.00%)
Aug 03, 2017 8.762 8.921 8.602 8.642 286,115 -0.12(-1.36%)
Aug 02, 2017 8.762 8.881 8.562 8.762 324,764 -0.08(-0.90%)
Aug 01, 2017 8.762 8.881 8.662 8.841 200,468 +0.08(+0.91%)
Jul 31, 2017 9.120 9.120 8.722 8.762 252,166 -0.28(-3.08%)
Jul 28, 2017 9.359 9.837 8.841 9.040 432,510 -0.48(-5.02%)
Jul 27, 2017 9.797 9.916 9.399 9.518 331,824 -0.20(-2.05%)
Jul 26, 2017 9.678 9.837 9.678 9.717 253,806 +0.04(+0.41%)
Jul 25, 2017 9.717 9.877 9.638 9.678 264,618 +0.04(+0.41%)
Jul 24, 2017 9.678 9.797 9.578 9.638 268,050 +0.04(+0.41%)
Jul 21, 2017 9.678 9.757 9.518 9.598 320,366 -0.16(-1.63%)
Jul 20, 2017 9.877 9.598 9.757 255,832 +0.16(+1.66%)
Jul 19, 2017 9.558 9.837 9.518 9.598 159,302 +0.08(+0.84%)
Jul 18, 2017 9.359 9.598 9.359 9.518 310,482 +0.20(+2.14%)
Jul 17, 2017 9.239 9.319 9.220 9.319 142,567 +0.12(+1.30%)
Jul 14, 2017 9.200 9.279 9.080 9.200 441,359 +0.08(+0.87%)
Jul 13, 2017 9.080 9.220 9.060 9.120 155,681 +0.04(+0.44%)
Jul 12, 2017 9.080 9.200 9.040 9.080 113,400 +0.12(+1.33%)
Jul 11, 2017 9.001 9.040 8.841 8.961 131,960 +0.00(+0.00%)
Jul 10, 2017 8.881 9.040 8.762 8.961 198,316 +0.12(+1.35%)
Jul 07, 2017 8.841 8.921 8.742 8.841 145,381 +0.00(+0.00%)
Jul 06, 2017 8.961 9.120 8.801 8.841 96,133 -0.16(-1.77%)
Jul 05, 2017 9.200 9.200 8.961 9.001 146,848 -0.24(-2.59%)
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.