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 (%)
May 31, 2016 6.815 6.905 6.499 6.769 472,794 -0.08(-1.21%)
May 27, 2016 6.762 6.852 6.852 6.852 295,608 +0.14(+2.01%)
May 26, 2016 6.769 6.927 6.664 6.717 331,161 +0.01(+0.11%)
May 25, 2016 6.582 6.747 6.567 6.709 250,048 +0.14(+2.17%)
May 24, 2016 6.664 6.698 6.514 6.567 258,064 -0.08(-1.24%)
May 23, 2016 6.709 6.867 6.627 6.649 193,997 -0.05(-0.67%)
May 20, 2016 6.702 6.905 6.454 6.694 235,813 +0.01(+0.11%)
May 19, 2016 6.266 6.739 6.198 6.687 394,186 +0.36(+5.70%)
May 18, 2016 6.386 6.454 6.236 6.326 293,315 -0.11(-1.64%)
May 17, 2016 6.469 6.604 6.343 6.431 121,263 -0.05(-0.81%)
May 16, 2016 6.461 6.627 6.450 6.484 220,438 +0.08(+1.17%)
May 13, 2016 6.379 6.499 6.277 6.409 280,696 -0.01(-0.12%)
May 12, 2016 6.582 6.634 6.349 6.416 157,466 -0.15(-2.29%)
May 11, 2016 6.582 6.717 6.507 6.567 137,675 -0.07(-1.02%)
May 10, 2016 6.687 6.845 6.514 6.634 246,131 -0.05(-0.67%)
May 09, 2016 6.567 6.724 6.319 6.679 228,995 +0.12(+1.83%)
May 06, 2016 6.416 6.634 6.341 6.559 275,151 +0.10(+1.51%)
May 05, 2016 6.431 6.461 6.311 6.461 317,230 +0.06(+0.94%)
May 04, 2016 6.236 6.446 6.221 6.401 248,792 +0.05(+0.71%)
May 03, 2016 6.394 6.507 6.191 6.356 312,421 -0.08(-1.28%)
May 02, 2016 6.349 6.469 6.176 6.439 302,648 +0.13(+2.02%)
Apr 29, 2016 6.461 6.709 5.357 6.311 877,550 -0.87(-12.13%)
Apr 28, 2016 7.265 7.401 7.115 7.183 225,952 -0.05(-0.73%)
Apr 27, 2016 7.325 7.431 7.179 7.235 209,750 -0.05(-0.62%)
Apr 26, 2016 7.130 7.431 7.100 7.280 289,990 +0.18(+2.54%)
Apr 25, 2016 7.333 7.378 6.912 7.100 197,927 -0.23(-3.18%)
Apr 22, 2016 7.258 7.453 7.205 7.333 162,909 +0.07(+0.93%)
Apr 21, 2016 7.408 7.423 7.250 7.265 97,546 -0.16(-2.13%)
Apr 20, 2016 7.513 7.727 7.363 7.423 204,740 -0.08(-1.10%)
Apr 19, 2016 7.588 7.829 7.468 7.506 213,064 -0.07(-0.89%)
Apr 18, 2016 7.340 7.694 7.202 7.573 434,655 +0.34(+4.67%)
Apr 15, 2016 6.995 7.352 6.957 7.235 306,770 +0.20(+2.88%)
Apr 14, 2016 7.085 7.194 6.987 7.032 226,514 -0.02(-0.32%)
Apr 13, 2016 7.002 7.108 6.927 7.055 252,091 +0.10(+1.40%)
Apr 12, 2016 6.785 7.055 6.785 6.957 106,859 +0.17(+2.55%)
Apr 11, 2016 6.739 6.852 6.627 6.785 178,206 +0.08(+1.23%)
Apr 08, 2016 6.897 6.950 6.664 6.702 126,957 -0.13(-1.87%)
Apr 07, 2016 6.912 7.017 6.769 6.830 122,291 -0.14(-2.05%)
Apr 06, 2016 6.882 7.047 6.792 6.972 100,542 +0.08(+1.09%)
Apr 05, 2016 6.927 7.002 6.845 6.897 182,488 -0.08(-1.18%)
Apr 04, 2016 6.980 7.115 6.852 6.980 106,332 +0.02(+0.32%)
Apr 01, 2016 6.995 7.005 6.739 6.957 733,824 -0.14(-2.01%)
Mar 31, 2016 6.815 7.145 6.718 7.100 395,720 +0.32(+4.65%)
Mar 30, 2016 6.890 6.935 6.777 6.785 169,969 -0.10(-1.42%)
Mar 29, 2016 6.492 6.912 6.469 6.882 263,814 +0.34(+5.17%)
Mar 28, 2016 6.522 6.747 6.364 6.544 238,094 +0.08(+1.28%)
Mar 24, 2016 6.153 6.461 6.461 6.461 223,603 +0.25(+3.99%)
Mar 23, 2016 6.416 6.416 6.146 6.213 192,467 -0.22(-3.44%)
Mar 22, 2016 6.613 6.613 6.279 6.435 442,962 -0.18(-2.69%)
Mar 21, 2016 6.554 6.680 6.457 6.613 308,325 -0.02(-0.34%)
Mar 18, 2016 6.472 6.687 6.450 6.635 540,840 +0.14(+2.17%)
Mar 17, 2016 6.317 6.539 6.302 6.494 200,261 +0.18(+2.82%)
Mar 16, 2016 6.146 6.354 6.146 6.317 172,484 +0.16(+2.53%)
Mar 15, 2016 6.331 6.331 6.064 6.161 196,309 -0.24(-3.71%)
Mar 14, 2016 6.435 6.572 6.294 6.398 143,128 -0.13(-2.04%)
Mar 11, 2016 6.250 6.591 6.250 6.532 165,314 +0.35(+5.64%)
Mar 10, 2016 6.443 6.502 6.079 6.183 240,848 -0.29(-4.47%)
Mar 09, 2016 6.561 6.650 6.368 6.472 129,393 -0.12(-1.80%)
Mar 08, 2016 6.606 6.632 6.524 6.591 401,843 -0.04(-0.67%)
Mar 07, 2016 6.554 6.739 6.539 6.635 356,878 +0.05(+0.79%)
Mar 04, 2016 6.672 6.747 6.532 6.583 299,524 -0.09(-1.33%)
Mar 03, 2016 6.539 6.695 6.532 6.672 493,935 +0.13(+1.93%)
Mar 02, 2016 6.480 6.608 6.384 6.546 398,699 -0.01(-0.23%)
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.