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

Mercer Intl Inc (NQ: MERC )

10.57 -0.25 (-2.31%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 7, 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, 2017 9.267 9.287 9.149 9.188 196,259 +0.00(+0.00%)
May 30, 2017 9.031 9.307 8.873 9.188 202,515 +0.12(+1.30%)
May 26, 2017 8.991 9.110 8.912 9.070 153,709 +0.12(+1.32%)
May 25, 2017 9.070 9.070 8.873 8.952 123,523 -0.04(-0.44%)
May 24, 2017 8.912 9.090 8.834 8.991 208,828 +0.12(+1.33%)
May 23, 2017 8.834 8.991 8.834 8.873 116,254 +0.04(+0.45%)
May 22, 2017 8.755 8.893 8.636 8.834 224,787 +0.04(+0.45%)
May 19, 2017 8.794 8.912 8.696 8.794 167,519 +0.00(+0.00%)
May 18, 2017 8.715 8.853 8.676 8.794 148,576 +0.08(+0.90%)
May 17, 2017 8.873 8.952 8.715 8.715 237,885 -0.20(-2.21%)
May 16, 2017 8.991 9.070 8.834 8.912 207,529 -0.04(-0.44%)
May 15, 2017 8.873 8.991 8.755 8.952 219,171 +0.16(+1.79%)
May 12, 2017 8.834 8.834 8.636 8.794 169,911 +0.00(+0.00%)
May 11, 2017 8.952 8.952 8.735 8.794 133,957 -0.16(-1.76%)
May 10, 2017 8.834 8.991 8.755 8.952 266,616 +0.20(+2.25%)
May 09, 2017 8.755 8.873 8.696 8.755 86,709 -0.04(-0.45%)
May 08, 2017 8.794 8.932 8.755 8.794 147,892 -0.04(-0.45%)
May 05, 2017 8.912 8.952 8.676 8.834 326,900 +0.04(+0.45%)
May 04, 2017 9.110 9.188 8.755 8.794 230,369 -0.32(-3.46%)
May 03, 2017 9.228 9.346 9.110 9.110 186,893 -0.20(-2.12%)
May 02, 2017 9.307 9.425 9.110 9.307 316,556 +0.00(+0.00%)
May 01, 2017 9.701 9.701 9.228 9.307 231,065 -0.32(-3.28%)
Apr 28, 2017 9.346 10.02 9.346 9.622 347,444 -0.28(-2.79%)
Apr 27, 2017 9.819 10.02 9.780 9.898 220,505 +0.08(+0.80%)
Apr 26, 2017 9.780 9.898 9.583 9.819 290,759 +0.08(+0.81%)
Apr 25, 2017 9.386 9.898 9.386 9.741 421,467 +0.43(+4.66%)
Apr 24, 2017 9.346 9.504 9.228 9.307 274,342 +0.12(+1.29%)
Apr 21, 2017 9.267 9.445 9.149 9.188 257,782 -0.04(-0.43%)
Apr 20, 2017 9.267 9.425 9.110 9.228 218,829 +0.08(+0.86%)
Apr 19, 2017 9.307 9.386 9.070 9.149 178,602 -0.08(-0.85%)
Apr 18, 2017 9.110 9.405 9.070 9.228 193,011 +0.16(+1.74%)
Apr 17, 2017 9.110 9.129 8.991 9.070 217,669 +0.04(+0.44%)
Apr 13, 2017 9.149 9.188 8.912 9.031 386,079 -0.12(-1.29%)
Apr 12, 2017 9.188 9.307 9.070 9.149 164,940 -0.04(-0.43%)
Apr 11, 2017 9.070 9.346 9.070 9.188 187,310 +0.12(+1.30%)
Apr 10, 2017 9.031 9.307 9.031 9.070 245,603 +0.04(+0.44%)
Apr 07, 2017 9.228 9.228 9.011 9.031 114,031 -0.20(-2.14%)
Apr 06, 2017 8.991 9.307 8.991 9.228 187,534 +0.28(+3.08%)
Apr 05, 2017 9.228 9.307 8.912 8.952 181,871 -0.24(-2.58%)
Apr 04, 2017 9.149 9.366 9.149 9.188 169,504 +0.04(+0.43%)
Apr 03, 2017 9.188 9.465 9.070 9.149 722,984 -0.08(-0.85%)
Mar 31, 2017 9.307 9.465 9.188 9.228 79,017 -0.08(-0.85%)
Mar 30, 2017 9.307 9.425 9.228 9.307 140,150 -0.04(-0.42%)
Mar 29, 2017 9.346 9.445 9.110 9.346 136,732 +0.00(+0.00%)
Mar 28, 2017 9.346 9.543 9.307 9.346 288,285 +0.00(+0.00%)
Mar 27, 2017 9.149 9.465 9.070 9.346 198,146 +0.12(+1.28%)
Mar 24, 2017 9.110 9.287 9.031 9.228 189,981 +0.17(+1.87%)
Mar 23, 2017 8.863 9.175 8.863 9.058 315,385 +0.20(+2.20%)
Mar 22, 2017 8.824 8.980 8.785 8.863 142,459 +0.04(+0.44%)
Mar 21, 2017 8.902 8.941 8.629 8.824 215,980 -0.08(-0.88%)
Mar 20, 2017 8.746 9.019 8.668 8.902 201,263 +0.16(+1.79%)
Mar 17, 2017 8.746 8.902 8.707 8.746 427,147 +0.00(+0.00%)
Mar 16, 2017 8.902 8.941 8.668 8.746 317,168 -0.12(-1.32%)
Mar 15, 2017 8.785 8.980 8.746 8.863 368,813 +0.04(+0.44%)
Mar 14, 2017 8.902 9.019 8.785 8.824 138,071 -0.12(-1.31%)
Mar 13, 2017 8.824 9.019 8.765 8.941 265,124 +0.16(+1.78%)
Mar 10, 2017 8.980 9.136 8.746 8.785 293,120 -0.16(-1.75%)
Mar 09, 2017 9.136 9.215 8.941 8.941 179,434 -0.23(-2.55%)
Mar 08, 2017 9.254 9.371 9.078 9.175 563,834 -0.08(-0.84%)
Mar 07, 2017 9.175 9.332 9.058 9.254 254,135 +0.08(+0.85%)
Mar 06, 2017 9.410 9.410 9.058 9.175 315,890 -0.31(-3.29%)
Mar 03, 2017 9.488 9.644 9.293 9.488 242,853 +0.04(+0.41%)
Mar 02, 2017 9.527 9.644 9.449 9.449 185,742 -0.12(-1.22%)
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.