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

Mercer Intl Inc (NQ: MERC )

10.00 +0.39 (+4.06%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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, 2016 5.960 6.128 5.899 6.082 126,052 +0.15(+2.57%)
Jun 29, 2016 5.937 5.953 5.792 5.930 247,829 +0.08(+1.30%)
Jun 28, 2016 5.930 6.021 5.754 5.853 317,498 -0.02(-0.26%)
Jun 27, 2016 5.808 5.884 5.655 5.869 421,406 -0.02(-0.26%)
Jun 24, 2016 5.968 6.174 5.693 5.884 406,400 -0.31(-5.04%)
Jun 23, 2016 6.135 6.273 6.105 6.196 233,125 +0.12(+1.94%)
Jun 22, 2016 6.056 6.144 6.011 6.078 177,250 +0.03(+0.50%)
Jun 21, 2016 6.183 6.183 5.913 6.048 263,155 -0.11(-1.83%)
Jun 20, 2016 6.191 6.274 6.131 6.161 120,374 +0.03(+0.49%)
Jun 17, 2016 6.108 6.326 6.011 6.131 296,627 -0.01(-0.12%)
Jun 16, 2016 6.063 6.168 5.973 6.138 295,570 +0.04(+0.62%)
Jun 15, 2016 6.131 6.282 6.011 6.101 319,217 +0.02(+0.37%)
Jun 14, 2016 6.334 6.356 6.048 6.078 234,752 -0.26(-4.03%)
Jun 13, 2016 6.649 6.649 6.326 6.334 281,812 -0.35(-5.28%)
Jun 10, 2016 6.754 6.822 6.754 6.687 166,406 -0.14(-1.98%)
Jun 09, 2016 6.957 7.002 6.822 6.822 156,121 -0.18(-2.58%)
Jun 08, 2016 7.032 7.047 6.800 7.002 156,241 -0.02(-0.32%)
Jun 07, 2016 7.070 7.160 6.995 7.025 142,539 -0.05(-0.64%)
Jun 06, 2016 6.882 7.070 6.762 7.070 463,111 +0.22(+3.18%)
Jun 03, 2016 6.762 6.965 6.627 6.852 381,117 +0.10(+1.45%)
Jun 02, 2016 6.747 6.860 6.533 6.754 290,021 -0.02(-0.22%)
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.