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

Mercer Intl Inc (NQ: MERC )

10.84 +0.24 (+2.26%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 6, 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 (%)
Jan 29, 2010 2.317 2.317 2.238 2.260 50,185 -0.04(-1.89%)
Jan 28, 2010 2.339 2.346 2.245 2.303 202,871 -0.03(-1.24%)
Jan 27, 2010 2.404 2.404 2.281 2.332 91,575 -0.08(-3.30%)
Jan 26, 2010 2.426 2.426 2.281 2.412 114,341 -0.01(-0.60%)
Jan 25, 2010 2.462 2.462 2.375 2.426 388,279 +0.02(+0.90%)
Jan 22, 2010 2.317 2.419 2.281 2.404 768,983 +0.09(+3.75%)
Jan 21, 2010 2.209 2.390 2.209 2.317 131,575 -0.09(-3.90%)
Jan 20, 2010 2.390 2.412 2.354 2.412 49,423 +0.02(+0.91%)
Jan 19, 2010 2.426 2.426 2.375 2.390 174,380 -0.04(-1.49%)
Jan 15, 2010 2.375 2.426 2.426 2.426 210,712 +0.03(+1.21%)
Jan 14, 2010 2.462 2.499 2.390 2.397 254,640 -0.05(-2.07%)
Jan 13, 2010 2.433 2.499 2.426 2.448 551,142 +0.02(+0.90%)
Jan 12, 2010 2.346 2.499 2.314 2.426 253,268 +0.07(+2.76%)
Jan 11, 2010 2.209 2.397 2.136 2.361 244,912 +0.20(+9.03%)
Jan 08, 2010 2.136 2.281 2.093 2.165 701,392 +0.22(+11.57%)
Jan 07, 2010 1.992 1.992 1.883 1.941 42,582 -0.04(-1.83%)
Jan 06, 2010 2.086 2.086 1.970 1.977 49,547 -0.14(-6.51%)
Jan 05, 2010 2.136 2.144 2.042 2.115 12,820 -0.02(-1.02%)
Jan 04, 2010 2.245 2.310 2.064 2.136 71,899 -0.11(-4.84%)
Dec 31, 2009 2.231 2.245 2.245 2.245 99,004 -0.01(-0.32%)
Dec 30, 2009 2.173 2.281 2.107 2.252 83,619 +0.09(+4.01%)
Dec 29, 2009 2.028 2.173 1.999 2.165 71,113 +0.11(+5.28%)
Dec 28, 2009 2.093 2.136 2.013 2.057 98,824 -0.02(-1.04%)
Dec 24, 2009 2.071 2.129 2.044 2.078 48,129 +0.01(+0.35%)
Dec 23, 2009 2.057 2.071 1.941 2.071 51,250 +0.01(+0.70%)
Dec 22, 2009 1.897 2.057 1.782 2.057 130,289 +0.18(+9.65%)
Dec 21, 2009 1.912 1.946 1.861 1.876 46,909 +0.01(+0.78%)
Dec 18, 2009 1.811 1.868 1.760 1.861 61,761 +0.08(+4.47%)
Dec 17, 2009 1.774 1.825 1.702 1.782 111,608 -0.05(-2.77%)
Dec 16, 2009 1.948 1.948 1.818 1.832 55,133 -0.09(-4.53%)
Dec 15, 2009 1.919 1.955 1.897 1.919 12,790 -0.04(-2.21%)
Dec 14, 2009 1.948 2.042 1.789 1.963 255,710 -0.01(-0.73%)
Dec 11, 2009 1.984 2.042 1.774 1.977 158,752 -0.03(-1.44%)
Dec 10, 2009 1.999 2.064 1.963 2.006 33,218 +0.01(+0.73%)
Dec 09, 2009 2.021 2.078 1.890 1.992 33,539 +0.00(+0.00%)
Dec 08, 2009 2.144 2.144 1.984 1.992 80,932 -0.18(-8.33%)
Dec 07, 2009 2.173 2.216 2.107 2.173 110,680 +0.01(+0.33%)
Dec 04, 2009 2.151 2.165 1.992 2.165 147,533 +0.07(+3.10%)
Dec 03, 2009 2.006 2.140 2.006 2.100 145,235 +0.10(+5.07%)
Dec 02, 2009 2.187 2.223 1.999 1.999 136,497 -0.22(-9.80%)
Dec 01, 2009 2.274 2.281 2.151 2.216 83,435 -0.07(-2.86%)
Nov 30, 2009 2.151 2.296 2.028 2.281 108,293 +0.09(+4.30%)
Nov 27, 2009 1.883 2.209 1.811 2.187 87,656 +0.18(+9.03%)
Nov 25, 2009 2.028 2.180 1.999 2.006 95,347 -0.04(-2.12%)
Nov 24, 2009 1.724 2.050 1.724 2.050 136,711 +0.30(+17.43%)
Nov 23, 2009 1.760 1.847 1.738 1.745 104,758 +0.05(+2.99%)
Nov 20, 2009 1.724 1.724 1.687 1.695 6,683 -0.03(-1.68%)
Nov 19, 2009 1.666 1.753 1.666 1.724 18,803 +0.03(+1.71%)
Nov 18, 2009 1.687 1.767 1.680 1.695 61,212 -0.03(-1.68%)
Nov 17, 2009 1.738 1.738 1.709 1.724 5,626 -0.01(-0.83%)
Nov 16, 2009 1.680 1.789 1.622 1.738 91,575 +0.04(+2.56%)
Nov 13, 2009 1.695 1.742 1.666 1.695 30,107 +0.02(+1.30%)
Nov 12, 2009 1.854 1.854 1.629 1.673 82,358 -0.15(-8.33%)
Nov 11, 2009 1.905 1.905 1.825 1.825 38,607 -0.08(-4.18%)
Nov 10, 2009 1.847 1.929 1.825 1.905 51,208 +0.04(+2.33%)
Nov 09, 2009 1.818 2.073 1.818 1.861 160,634 +0.09(+4.90%)
Nov 06, 2009 1.601 1.782 1.601 1.774 77,459 +0.02(+1.24%)
Nov 05, 2009 1.702 1.825 1.651 1.753 170,096 +0.04(+2.11%)
Nov 04, 2009 1.550 1.818 1.550 1.716 377,354 +0.22(+14.49%)
Nov 03, 2009 1.376 1.535 1.376 1.499 169,069 +0.12(+8.95%)
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.