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 (%)
Dec 30, 2016 8.316 8.316 8.316 0 +0.12(+1.43%)
Dec 29, 2016 8.160 8.316 8.082 8.199 74,046 +0.08(+0.96%)
Dec 28, 2016 8.356 8.356 8.082 8.121 90,912 -0.23(-2.80%)
Dec 27, 2016 8.395 8.395 8.082 8.356 81,937 +0.00(+0.00%)
Dec 23, 2016 8.356 8.356 8.356 0 +0.12(+1.42%)
Dec 22, 2016 8.121 8.356 7.719 8.238 121,240 +0.12(+1.44%)
Dec 21, 2016 8.199 8.312 7.739 8.121 61,131 -0.12(-1.42%)
Dec 20, 2016 8.160 8.356 7.832 8.238 83,822 +0.13(+1.59%)
Dec 19, 2016 8.264 8.264 7.994 8.110 106,200 -0.12(-1.41%)
Dec 16, 2016 7.878 8.225 7.801 8.225 263,415 +0.39(+4.93%)
Dec 15, 2016 7.723 7.955 7.723 7.839 96,517 +0.12(+1.50%)
Dec 14, 2016 7.839 7.916 7.569 7.723 101,384 -0.08(-0.99%)
Dec 13, 2016 7.801 7.916 7.611 7.801 73,765 +0.04(+0.50%)
Dec 12, 2016 7.878 8.032 7.723 7.762 74,401 -0.12(-1.47%)
Dec 09, 2016 7.878 7.955 7.646 7.878 48,089 +0.00(+0.00%)
Dec 08, 2016 7.955 8.090 7.646 7.878 177,283 -0.08(-0.97%)
Dec 07, 2016 7.762 8.032 7.692 7.955 110,777 +0.23(+3.00%)
Dec 06, 2016 7.646 7.878 7.646 7.723 125,586 +0.08(+1.01%)
Dec 05, 2016 7.530 7.685 7.492 7.646 113,019 +0.19(+2.59%)
Dec 02, 2016 7.299 7.492 7.206 7.453 93,588 +0.12(+1.58%)
Dec 01, 2016 7.337 7.453 7.299 7.337 112,269 +0.00(+0.00%)
Nov 30, 2016 7.453 7.492 7.318 7.337 85,507 -0.04(-0.52%)
Nov 29, 2016 7.299 7.492 7.144 7.376 65,977 +0.04(+0.53%)
Nov 28, 2016 7.414 7.492 7.337 7.337 109,708 -0.04(-0.52%)
Nov 25, 2016 7.414 7.569 7.337 7.376 51,495 -0.08(-1.04%)
Nov 23, 2016 7.453 7.453 7.453 0 +0.08(+1.05%)
Nov 22, 2016 7.299 7.475 7.221 7.376 86,324 +0.12(+1.60%)
Nov 21, 2016 7.183 7.337 7.144 7.260 98,408 +0.12(+1.62%)
Nov 18, 2016 7.028 7.183 7.028 7.144 130,783 +0.15(+2.21%)
Nov 17, 2016 6.874 7.106 6.874 6.990 130,877 +0.08(+1.12%)
Nov 16, 2016 6.835 6.990 6.797 6.912 94,296 +0.08(+1.13%)
Nov 15, 2016 6.681 6.951 6.603 6.835 180,257 +0.19(+2.91%)
Nov 14, 2016 6.565 6.719 6.565 6.642 155,034 +0.08(+1.18%)
Nov 11, 2016 6.488 6.603 6.410 6.565 160,938 +0.08(+1.19%)
Nov 10, 2016 6.603 6.642 6.488 6.488 181,421 -0.04(-0.59%)
Nov 09, 2016 6.372 6.661 6.372 6.526 82,498 +0.08(+1.20%)
Nov 08, 2016 6.410 6.449 6.391 6.449 133,460 +0.00(+0.00%)
Nov 07, 2016 6.642 6.685 6.333 6.449 336,135 -0.12(-1.76%)
Nov 04, 2016 6.024 6.603 5.986 6.565 414,678 +0.46(+7.60%)
Nov 03, 2016 6.063 6.179 5.986 6.101 163,924 +0.00(+0.00%)
Nov 02, 2016 6.063 6.217 6.024 6.101 124,565 +0.04(+0.64%)
Nov 01, 2016 6.217 6.217 6.024 6.063 135,053 -0.04(-0.63%)
Oct 31, 2016 6.101 6.256 5.986 6.101 198,130 +0.00(+0.00%)
Oct 28, 2016 5.947 6.295 5.947 6.101 128,507 -0.04(-0.63%)
Oct 27, 2016 5.947 6.217 5.947 6.140 202,644 +0.15(+2.58%)
Oct 26, 2016 6.101 6.140 5.986 5.986 157,112 -0.08(-1.27%)
Oct 25, 2016 6.101 6.179 6.024 6.063 157,296 -0.04(-0.63%)
Oct 24, 2016 6.101 6.179 5.870 6.101 247,473 +0.08(+1.28%)
Oct 21, 2016 5.986 6.101 5.870 6.024 230,933 -0.04(-0.64%)
Oct 20, 2016 6.179 6.179 5.986 6.063 208,591 -0.12(-1.87%)
Oct 19, 2016 6.140 6.217 6.101 6.179 236,050 +0.00(+0.00%)
Oct 18, 2016 6.295 6.333 6.140 6.179 90,518 -0.08(-1.23%)
Oct 17, 2016 6.488 6.488 6.217 6.256 129,414 -0.17(-2.64%)
Oct 14, 2016 6.333 6.519 6.240 6.426 100,373 +0.26(+4.26%)
Oct 13, 2016 6.341 6.341 6.148 6.163 270,889 -0.21(-3.27%)
Oct 12, 2016 6.426 6.534 6.295 6.372 319,885 -0.03(-0.48%)
Oct 11, 2016 6.426 6.511 6.389 6.403 112,782 -0.02(-0.36%)
Oct 10, 2016 6.464 6.534 6.387 6.426 155,662 -0.02(-0.36%)
Oct 07, 2016 6.372 6.472 6.364 6.449 92,363 +0.10(+1.58%)
Oct 06, 2016 6.302 6.472 6.302 6.349 67,295 +0.03(+0.49%)
Oct 05, 2016 6.333 6.384 6.256 6.318 139,317 -0.02(-0.24%)
Oct 04, 2016 6.534 6.534 6.287 6.333 102,812 -0.17(-2.61%)
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.