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

Mercer Intl Inc (NQ: MERC )

10.60 +0.09 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 11.55 11.95 11.47 11.83 420,892 +0.36(+3.16%)
Oct 30, 2017 11.07 11.65 11.07 11.47 427,918 +0.24(+2.15%)
Oct 27, 2017 10.79 11.39 10.55 11.23 463,685 -0.12(-1.06%)
Oct 26, 2017 11.51 11.51 11.27 11.35 274,302 -0.16(-1.40%)
Oct 25, 2017 11.63 11.75 11.23 11.51 341,665 -0.08(-0.70%)
Oct 24, 2017 11.47 11.71 11.37 11.59 465,997 +0.16(+1.41%)
Oct 23, 2017 11.55 11.63 11.35 11.43 381,997 -0.08(-0.70%)
Oct 20, 2017 11.43 11.59 11.19 11.51 487,750 +0.08(+0.70%)
Oct 19, 2017 11.11 11.47 11.07 11.43 732,329 +0.56(+5.18%)
Oct 18, 2017 10.99 11.06 10.87 10.87 396,510 -0.04(-0.37%)
Oct 17, 2017 10.83 10.99 10.71 10.91 517,462 +0.08(+0.74%)
Oct 16, 2017 10.67 11.03 10.65 10.83 462,467 +0.20(+1.89%)
Oct 13, 2017 10.87 10.87 10.51 10.63 452,970 -0.20(-1.86%)
Oct 12, 2017 10.38 10.97 10.38 10.83 443,585 +0.52(+5.08%)
Oct 11, 2017 10.43 10.47 10.14 10.30 343,069 -0.08(-0.78%)
Oct 10, 2017 9.620 10.38 9.540 10.38 3,293,439 +0.85(+8.86%)
Oct 09, 2017 9.620 9.701 9.540 9.540 213,224 -0.08(-0.84%)
Oct 06, 2017 9.580 9.660 9.540 9.620 772,062 +0.12(+1.27%)
Oct 05, 2017 9.580 9.660 9.499 9.499 178,689 +0.00(+0.00%)
Oct 04, 2017 9.620 9.640 9.419 9.499 251,662 -0.12(-1.26%)
Oct 03, 2017 9.540 9.640 9.499 9.620 294,485 +0.12(+1.27%)
Oct 02, 2017 9.580 9.660 9.459 9.499 209,770 -0.04(-0.42%)
Sep 29, 2017 9.459 9.640 9.338 9.540 461,597 +0.12(+1.28%)
Sep 28, 2017 9.258 9.459 9.218 9.419 337,872 +0.12(+1.30%)
Sep 27, 2017 9.379 9.499 9.198 9.298 424,585 -0.08(-0.86%)
Sep 26, 2017 8.815 9.419 8.694 9.379 618,144 +0.74(+8.52%)
Sep 25, 2017 8.443 8.722 8.403 8.642 305,608 +0.20(+2.36%)
Sep 22, 2017 8.403 8.523 8.403 8.443 147,407 +0.04(+0.47%)
Sep 21, 2017 8.682 8.682 8.363 8.403 134,695 -0.24(-2.76%)
Sep 20, 2017 8.762 8.797 8.562 8.642 95,356 -0.08(-0.91%)
Sep 19, 2017 8.722 8.801 8.642 8.722 149,922 +0.04(+0.46%)
Sep 18, 2017 8.562 8.762 8.562 8.682 186,485 +0.12(+1.40%)
Sep 15, 2017 8.682 8.762 8.363 8.562 460,634 -0.12(-1.38%)
Sep 14, 2017 8.762 8.801 8.642 8.682 92,205 -0.08(-0.91%)
Sep 13, 2017 8.841 8.881 8.722 8.762 148,298 -0.08(-0.90%)
Sep 12, 2017 8.881 9.040 8.762 8.841 115,134 -0.04(-0.45%)
Sep 11, 2017 8.841 8.961 8.722 8.881 259,542 +0.04(+0.45%)
Sep 08, 2017 8.722 8.961 8.702 8.841 116,413 +0.12(+1.37%)
Sep 07, 2017 8.722 8.801 8.642 8.722 69,178 +0.04(+0.46%)
Sep 06, 2017 8.762 8.841 8.622 8.682 116,793 -0.04(-0.46%)
Sep 05, 2017 8.921 8.961 8.722 8.722 138,633 -0.20(-2.23%)
Sep 01, 2017 8.881 8.961 8.801 8.921 81,577 +0.12(+1.36%)
Aug 31, 2017 8.801 8.921 8.722 8.801 125,889 +0.04(+0.45%)
Aug 30, 2017 8.762 8.841 8.662 8.762 123,198 +0.00(+0.00%)
Aug 29, 2017 8.921 9.001 8.762 8.762 210,337 -0.20(-2.22%)
Aug 28, 2017 8.921 9.120 8.921 8.961 183,701 +0.12(+1.35%)
Aug 25, 2017 8.722 8.921 8.682 8.841 232,029 +0.16(+1.83%)
Aug 24, 2017 8.722 8.722 8.682 8.682 83,459 +0.00(+0.00%)
Aug 23, 2017 8.722 8.722 8.562 8.682 117,490 -0.04(-0.46%)
Aug 22, 2017 8.762 8.821 8.662 8.722 245,376 -0.04(-0.45%)
Aug 21, 2017 8.722 8.801 8.642 8.762 220,156 +0.04(+0.46%)
Aug 18, 2017 8.762 8.841 8.642 8.722 191,967 +0.00(+0.00%)
Aug 17, 2017 8.921 9.001 8.682 8.722 282,078 -0.20(-2.23%)
Aug 16, 2017 8.722 8.921 8.722 8.921 178,194 +0.28(+3.23%)
Aug 15, 2017 8.841 8.841 8.602 8.642 199,552 -0.12(-1.36%)
Aug 14, 2017 8.562 8.801 8.562 8.762 215,815 +0.20(+2.33%)
Aug 11, 2017 8.483 8.602 8.363 8.562 127,461 +0.08(+0.94%)
Aug 10, 2017 8.523 8.642 8.443 8.483 114,473 -0.08(-0.93%)
Aug 09, 2017 8.642 8.762 8.523 8.562 112,728 -0.12(-1.38%)
Aug 08, 2017 8.801 8.841 8.523 8.682 196,453 -0.08(-0.91%)
Aug 07, 2017 8.722 8.881 8.722 8.762 191,210 +0.12(+1.38%)
Aug 04, 2017 8.642 8.722 8.642 8.642 341,059 +0.00(+0.00%)
Aug 03, 2017 8.762 8.921 8.602 8.642 286,115 -0.12(-1.36%)
Aug 02, 2017 8.762 8.881 8.562 8.762 324,764 -0.08(-0.90%)
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.