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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2007 7.371 7.443 7.314 7.321 321,310 +0.00(+0.00%)
Jun 28, 2007 7.127 7.422 7.127 7.321 596,832 +0.21(+2.93%)
Jun 27, 2007 6.912 7.142 6.826 7.113 209,636 +0.14(+2.06%)
Jun 26, 2007 7.106 7.135 6.948 6.970 313,201 -0.07(-1.02%)
Jun 25, 2007 7.034 7.371 6.970 7.041 801,391 +0.07(+1.03%)
Jun 22, 2007 7.113 7.221 6.970 6.970 859,939 -0.17(-2.41%)
Jun 21, 2007 7.393 7.407 7.142 7.142 263,282 -0.25(-3.40%)
Jun 20, 2007 7.508 7.508 7.364 7.393 203,965 -0.08(-1.06%)
Jun 19, 2007 7.278 7.537 7.264 7.472 421,724 +0.17(+2.36%)
Jun 18, 2007 7.156 7.328 7.149 7.300 177,634 +0.15(+2.11%)
Jun 15, 2007 7.300 7.300 7.127 7.149 494,449 -0.01(-0.10%)
Jun 14, 2007 7.199 7.257 7.135 7.156 242,000 -0.05(-0.70%)
Jun 13, 2007 7.192 7.293 7.106 7.206 337,713 +0.02(+0.30%)
Jun 12, 2007 7.264 7.300 7.178 7.185 285,747 -0.14(-1.86%)
Jun 11, 2007 7.214 7.393 7.163 7.321 387,383 +0.02(+0.29%)
Jun 08, 2007 7.214 7.364 7.192 7.300 265,996 +0.05(+0.69%)
Jun 07, 2007 7.357 7.400 7.199 7.249 483,175 -0.17(-2.23%)
Jun 06, 2007 7.529 7.537 7.264 7.415 562,740 -0.16(-2.09%)
Jun 05, 2007 7.608 7.730 7.537 7.572 339,083 -0.11(-1.40%)
Jun 04, 2007 7.673 7.723 7.535 7.680 230,587 -0.04(-0.47%)
Jun 01, 2007 7.766 7.845 7.673 7.716 293,182 +0.00(+0.00%)
May 31, 2007 7.816 7.816 7.601 7.716 201,827 -0.01(-0.19%)
May 30, 2007 7.608 7.752 7.544 7.730 211,912 +0.06(+0.75%)
May 29, 2007 7.486 7.716 7.486 7.673 270,611 +0.19(+2.49%)
May 25, 2007 7.565 7.694 7.472 7.486 197,543 -0.06(-0.76%)
May 24, 2007 7.759 7.803 7.472 7.544 394,142 -0.24(-3.13%)
May 23, 2007 7.694 7.895 7.644 7.788 271,828 +0.24(+3.14%)
May 22, 2007 7.924 8.010 7.529 7.551 607,195 -0.34(-4.36%)
May 21, 2007 7.580 7.931 7.551 7.895 383,275 +0.32(+4.27%)
May 18, 2007 7.831 7.831 7.537 7.572 638,688 -0.25(-3.21%)
May 17, 2007 8.046 8.068 7.824 7.824 252,291 -0.24(-3.02%)
May 16, 2007 7.903 8.096 7.895 8.068 284,760 +0.21(+2.65%)
May 15, 2007 7.953 8.075 7.838 7.860 430,171 -0.09(-1.17%)
May 14, 2007 7.974 8.104 7.908 7.953 526,886 -0.04(-0.45%)
May 11, 2007 7.867 8.104 7.860 7.989 698,780 +0.14(+1.83%)
May 10, 2007 8.204 8.233 7.831 7.845 800,658 -0.41(-4.96%)
May 09, 2007 8.312 8.635 8.254 8.254 561,637 -0.14(-1.71%)
May 08, 2007 8.800 8.829 8.233 8.398 639,034 -0.49(-5.49%)
May 07, 2007 8.893 9.173 8.886 8.886 157,790 -0.10(-1.12%)
May 04, 2007 8.778 9.058 8.778 8.986 170,720 +0.11(+1.29%)
May 03, 2007 9.008 9.058 8.764 8.872 277,882 -0.17(-1.83%)
May 02, 2007 9.022 9.209 8.900 9.037 200,066 +0.07(+0.80%)
May 01, 2007 8.793 9.152 8.721 8.965 173,018 +0.17(+1.88%)
Apr 30, 2007 9.187 9.331 8.714 8.800 228,050 -0.39(-4.29%)
Apr 27, 2007 9.187 9.266 9.123 9.195 165,092 +0.01(+0.08%)
Apr 26, 2007 9.281 9.309 9.166 9.187 165,968 -0.08(-0.85%)
Apr 25, 2007 9.159 9.374 9.073 9.266 353,936 +0.16(+1.73%)
Apr 24, 2007 9.080 9.360 8.864 9.108 153,227 +0.03(+0.32%)
Apr 23, 2007 9.295 9.302 8.850 9.080 275,642 -0.27(-2.84%)
Apr 20, 2007 9.460 9.460 9.324 9.345 482,639 +0.01(+0.08%)
Apr 19, 2007 9.324 9.338 8.908 9.338 371,068 +0.11(+1.17%)
Apr 18, 2007 9.173 9.295 8.886 9.230 211,718 +0.31(+3.46%)
Apr 17, 2007 9.302 9.302 8.872 8.922 210,023 -0.39(-4.24%)
Apr 16, 2007 9.123 9.317 9.116 9.317 111,453 +0.21(+2.29%)
Apr 13, 2007 9.044 9.108 8.994 9.108 264,922 +0.10(+1.12%)
Apr 12, 2007 9.001 9.037 8.800 9.008 141,352 -0.04(-0.40%)
Apr 11, 2007 9.001 9.087 8.986 9.044 183,542 +0.01(+0.16%)
Apr 10, 2007 8.915 9.065 8.833 9.030 466,772 +0.09(+0.96%)
Apr 09, 2007 9.266 9.295 8.886 8.943 210,622 -0.28(-3.03%)
Apr 05, 2007 9.381 9.611 9.202 9.223 262,373 +0.28(+3.13%)
Apr 04, 2007 8.954 9.037 8.886 8.943 148,855 -0.01(-0.16%)
Apr 03, 2007 8.714 8.979 8.714 8.958 313,230 +0.27(+3.06%)
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.