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

Mercer Intl Inc (NQ: MERC )

9.960 +0.350 (+3.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2009 2.535 2.535 2.455 2.455 79,945 -0.03(-1.17%)
Sep 29, 2009 2.448 2.564 2.390 2.484 385,182 +0.09(+3.63%)
Sep 28, 2009 2.484 2.585 2.325 2.397 301,689 -0.08(-3.22%)
Sep 25, 2009 2.419 2.499 2.288 2.477 495,681 +0.11(+4.59%)
Sep 24, 2009 2.643 2.716 2.129 2.368 500,010 -0.21(-8.15%)
Sep 23, 2009 2.752 2.803 2.484 2.578 669,871 -0.12(-4.56%)
Sep 22, 2009 2.643 2.723 2.622 2.701 516,869 +0.07(+2.47%)
Sep 21, 2009 3.063 3.165 2.462 2.636 1,066,431 +0.33(+14.11%)
Sep 18, 2009 2.187 2.310 2.180 2.310 159,931 +0.12(+5.63%)
Sep 17, 2009 2.136 2.310 2.136 2.187 338,626 -0.05(-2.27%)
Sep 16, 2009 2.361 2.383 2.209 2.238 269,746 -0.13(-5.50%)
Sep 15, 2009 2.441 2.441 2.282 2.368 287,281 -0.07(-2.97%)
Sep 14, 2009 2.441 2.477 2.368 2.441 127,467 -0.04(-1.75%)
Sep 11, 2009 2.375 2.513 2.260 2.484 520,058 +0.15(+6.52%)
Sep 10, 2009 2.245 2.390 2.202 2.332 328,575 +0.09(+3.87%)
Sep 09, 2009 2.368 2.375 2.173 2.245 366,834 -0.09(-3.73%)
Sep 08, 2009 2.535 2.687 2.325 2.332 608,715 -0.17(-6.94%)
Sep 04, 2009 2.288 2.585 2.231 2.506 1,616,734 +0.20(+8.46%)
Sep 03, 2009 1.955 2.325 1.955 2.310 1,095,981 +0.41(+21.76%)
Sep 02, 2009 1.992 1.992 1.745 1.897 368,898 -0.12(-6.09%)
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.