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 (%)
Jul 30, 2010 3.657 3.911 3.578 3.889 338,778 +0.23(+6.34%)
Jul 29, 2010 3.643 3.751 3.636 3.657 272,517 +0.01(+0.40%)
Jul 28, 2010 3.679 3.679 3.534 3.643 156,687 -0.02(-0.59%)
Jul 27, 2010 3.686 3.693 3.541 3.664 255,765 -0.01(-0.20%)
Jul 26, 2010 3.766 3.766 3.585 3.672 165,798 +0.02(+0.60%)
Jul 23, 2010 3.462 3.693 3.389 3.650 255,334 +0.18(+5.22%)
Jul 22, 2010 3.273 3.679 3.194 3.469 437,974 +0.25(+7.64%)
Jul 21, 2010 3.273 3.324 3.114 3.223 132,657 -0.07(-2.20%)
Jul 20, 2010 3.034 3.295 2.969 3.295 261,363 +0.25(+8.33%)
Jul 19, 2010 2.977 3.057 2.861 3.042 290,138 +0.07(+2.19%)
Jul 16, 2010 3.049 3.063 2.933 2.977 191,604 -0.06(-1.91%)
Jul 15, 2010 3.071 3.071 2.940 3.034 182,121 +0.00(+0.00%)
Jul 14, 2010 3.092 3.092 2.998 3.034 262,668 -0.04(-1.18%)
Jul 13, 2010 3.237 3.237 2.969 3.071 532,208 -0.07(-2.08%)
Jul 12, 2010 2.969 3.150 2.897 3.136 334,525 +0.19(+6.39%)
Jul 09, 2010 2.940 2.977 2.861 2.948 289,165 +0.07(+2.26%)
Jul 08, 2010 3.005 3.063 2.839 2.882 226,419 -0.07(-2.45%)
Jul 07, 2010 2.868 3.027 2.752 2.955 180,592 +0.08(+2.77%)
Jul 06, 2010 3.085 3.172 2.832 2.875 235,547 -0.13(-4.34%)
Jul 02, 2010 3.107 3.252 2.897 3.005 253,416 -0.08(-2.58%)
Jul 01, 2010 2.897 3.085 2.701 3.085 527,627 +0.20(+7.04%)
Jun 30, 2010 2.991 3.034 2.882 2.882 649,383 -0.08(-2.69%)
Jun 29, 2010 3.100 3.100 2.911 2.962 583,971 -0.24(-7.47%)
Jun 25, 2010 3.150 3.317 3.150 3.201 880,773 +0.07(+2.08%)
Jun 24, 2010 3.404 3.404 3.114 3.136 519,818 -0.24(-7.08%)
Jun 23, 2010 3.462 3.592 3.317 3.375 401,520 -0.10(-2.92%)
Jun 22, 2010 3.672 3.708 3.476 3.476 271,129 -0.14(-3.81%)
Jun 21, 2010 3.650 3.737 3.549 3.614 281,820 +0.06(+1.63%)
Jun 18, 2010 3.491 3.621 3.439 3.556 215,103 +0.08(+2.29%)
Jun 17, 2010 3.657 3.657 3.447 3.476 135,879 -0.11(-2.93%)
Jun 16, 2010 3.730 3.730 3.505 3.581 309,856 -0.11(-2.85%)
Jun 15, 2010 3.498 3.744 3.447 3.686 474,547 +0.36(+10.89%)
Jun 14, 2010 3.483 3.607 3.324 3.324 333,646 -0.07(-2.13%)
Jun 11, 2010 3.433 3.476 3.273 3.397 500,715 +0.14(+4.22%)
Jun 10, 2010 3.570 3.570 3.244 3.259 1,399,712 -0.19(-5.46%)
Jun 09, 2010 3.512 3.570 3.302 3.447 425,620 +0.03(+0.85%)
Jun 08, 2010 3.418 3.541 3.259 3.418 412,342 +0.00(+0.00%)
Jun 07, 2010 3.693 3.693 3.389 3.418 539,492 -0.23(-6.35%)
Jun 04, 2010 3.730 3.730 3.607 3.650 508,649 -0.15(-4.00%)
Jun 03, 2010 3.882 3.882 3.686 3.802 462,315 -0.08(-2.05%)
Jun 02, 2010 3.817 3.925 3.696 3.882 783,526 +0.08(+2.10%)
Jun 01, 2010 3.672 3.932 3.643 3.802 747,391 +0.24(+6.71%)
May 28, 2010 3.404 3.563 3.223 3.563 643,850 +0.16(+4.68%)
May 27, 2010 3.491 3.621 3.360 3.404 323,280 +0.01(+0.21%)
May 26, 2010 3.273 3.404 3.172 3.397 418,203 +0.18(+5.63%)
May 25, 2010 3.165 3.346 3.150 3.215 574,780 -0.06(-1.98%)
May 24, 2010 3.259 3.302 3.187 3.280 391,179 +0.02(+0.66%)
May 21, 2010 3.136 3.288 3.107 3.259 477,172 +0.04(+1.12%)
May 20, 2010 3.244 3.281 3.092 3.223 857,453 -0.07(-1.98%)
May 19, 2010 3.244 3.375 3.158 3.288 1,038,181 +0.05(+1.57%)
May 18, 2010 3.237 3.360 3.187 3.237 912,054 +0.03(+0.90%)
May 17, 2010 3.244 3.281 3.107 3.208 563,152 -0.04(-1.34%)
May 14, 2010 3.346 3.375 3.215 3.252 415,296 -0.15(-4.47%)
May 13, 2010 3.273 3.462 3.266 3.404 550,944 +0.09(+2.62%)
May 12, 2010 3.382 3.454 3.259 3.317 574,381 -0.07(-2.14%)
May 11, 2010 3.324 3.389 3.187 3.389 565,516 +0.14(+4.23%)
May 10, 2010 3.244 3.440 3.194 3.252 785,531 +0.07(+2.05%)
May 07, 2010 3.230 3.288 2.984 3.187 783,070 +0.08(+2.56%)
May 06, 2010 3.491 3.621 2.354 3.107 1,068,454 -0.43(-12.27%)
May 05, 2010 3.483 3.670 3.259 3.541 1,343,388 -0.03(-0.81%)
May 04, 2010 4.099 4.099 3.454 3.570 1,554,471 -0.62(-14.85%)
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.