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 (%)
Apr 30, 2014 5.707 6.033 5.576 5.996 260,556 +0.32(+5.61%)
Apr 29, 2014 5.526 5.678 5.468 5.678 518,452 +0.17(+3.02%)
Apr 28, 2014 5.461 5.707 5.410 5.511 55,490 +0.03(+0.53%)
Apr 25, 2014 5.424 5.569 5.374 5.482 105,978 -0.04(-0.79%)
Apr 24, 2014 5.598 5.640 5.410 5.526 103,746 -0.04(-0.78%)
Apr 23, 2014 5.584 5.652 5.497 5.569 62,020 -0.01(-0.26%)
Apr 22, 2014 5.678 5.685 5.547 5.584 57,490 -0.06(-1.03%)
Apr 21, 2014 5.533 5.656 5.417 5.642 107,071 +0.07(+1.30%)
Apr 17, 2014 5.642 5.569 5.569 5.569 105,356 -0.04(-0.77%)
Apr 16, 2014 5.540 5.830 5.497 5.613 182,032 +0.09(+1.71%)
Apr 15, 2014 5.330 5.518 5.127 5.518 505,437 +0.18(+3.39%)
Apr 14, 2014 5.424 5.432 5.287 5.337 128,805 -0.04(-0.67%)
Apr 11, 2014 5.432 5.435 5.294 5.374 103,671 -0.08(-1.46%)
Apr 10, 2014 5.432 5.497 5.323 5.453 156,895 -0.01(-0.13%)
Apr 09, 2014 5.475 5.526 5.395 5.461 181,751 +0.01(+0.13%)
Apr 08, 2014 5.410 5.519 5.388 5.453 339,473 +0.02(+0.40%)
Apr 07, 2014 5.345 5.613 5.345 5.432 216,312 -0.12(-2.22%)
Apr 04, 2014 5.468 5.707 5.382 5.555 696,170 +0.10(+1.86%)
Apr 03, 2014 5.461 5.497 5.332 5.453 301,752 +0.06(+1.07%)
Apr 02, 2014 5.468 5.526 5.366 5.395 152,364 -0.08(-1.45%)
Apr 01, 2014 5.439 5.598 5.345 5.475 333,027 +0.04(+0.80%)
Mar 31, 2014 5.497 5.642 5.379 5.432 409,965 -0.03(-0.53%)
Mar 28, 2014 5.439 5.634 5.359 5.461 2,321,303 +0.28(+5.45%)
Mar 27, 2014 5.388 5.442 5.106 5.178 921,533 -0.43(-7.74%)
Mar 26, 2014 5.692 5.786 5.461 5.613 517,806 -0.22(-3.73%)
Mar 25, 2014 6.083 6.083 5.656 5.830 357,648 +0.07(+1.26%)
Mar 24, 2014 6.011 6.083 5.547 5.757 119,430 -0.37(-6.03%)
Mar 21, 2014 6.344 6.344 5.996 6.127 462,546 -0.16(-2.53%)
Mar 20, 2014 6.330 6.395 6.221 6.286 29,875 -0.06(-0.91%)
Mar 19, 2014 6.380 6.511 6.272 6.344 16,964 -0.02(-0.34%)
Mar 18, 2014 6.279 6.380 6.228 6.366 81,666 +0.07(+1.03%)
Mar 17, 2014 6.279 6.322 6.250 6.301 32,360 +0.03(+0.46%)
Mar 14, 2014 6.467 6.467 6.199 6.272 101,720 -0.04(-0.69%)
Mar 13, 2014 6.330 6.451 6.290 6.315 33,635 -0.01(-0.23%)
Mar 12, 2014 6.351 6.654 6.228 6.330 35,792 -0.07(-1.02%)
Mar 11, 2014 6.221 6.445 6.163 6.395 29,026 +0.08(+1.26%)
Mar 10, 2014 6.315 6.351 6.141 6.315 28,396 -0.10(-1.58%)
Mar 07, 2014 6.409 6.431 6.098 6.417 39,085 -0.07(-1.12%)
Mar 06, 2014 6.431 6.511 6.359 6.489 16,691 +0.05(+0.79%)
Mar 05, 2014 6.395 6.438 6.344 6.438 32,137 +0.02(+0.34%)
Mar 04, 2014 6.250 6.489 6.250 6.417 51,674 +0.17(+2.66%)
Mar 03, 2014 6.243 6.264 6.098 6.250 67,578 -0.07(-1.15%)
Feb 28, 2014 6.330 6.388 6.322 6.322 29,365 -0.04(-0.57%)
Feb 27, 2014 6.315 6.395 6.308 6.359 33,720 -0.03(-0.45%)
Feb 26, 2014 6.315 6.402 6.315 6.388 67,524 +0.04(+0.57%)
Feb 25, 2014 6.431 6.431 6.337 6.351 36,867 -0.09(-1.46%)
Feb 24, 2014 6.424 6.467 6.395 6.445 66,682 -0.03(-0.45%)
Feb 21, 2014 6.532 6.561 6.344 6.474 29,822 -0.09(-1.32%)
Feb 20, 2014 6.692 6.692 6.518 6.561 27,353 -0.09(-1.31%)
Feb 19, 2014 6.569 6.670 6.301 6.648 231,134 -0.15(-2.24%)
Feb 18, 2014 6.894 6.894 6.648 6.800 107,869 -0.12(-1.78%)
Feb 14, 2014 6.952 6.923 6.923 6.923 321,177 -0.18(-2.55%)
Feb 13, 2014 6.887 7.133 6.793 7.104 47,756 +0.22(+3.26%)
Feb 12, 2014 6.950 6.950 6.800 6.880 34,767 +0.01(+0.11%)
Feb 11, 2014 6.800 6.894 6.786 6.873 22,921 +0.09(+1.28%)
Feb 10, 2014 6.808 6.808 6.661 6.786 66,762 -0.05(-0.74%)
Feb 07, 2014 6.880 7.018 6.793 6.837 20,986 +0.01(+0.21%)
Feb 06, 2014 6.880 7.018 6.815 6.822 35,399 -0.05(-0.74%)
Feb 05, 2014 6.866 6.880 6.800 6.873 24,897 -0.01(-0.11%)
Feb 04, 2014 6.742 6.880 6.641 6.880 39,673 +0.14(+2.15%)
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.