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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 5.982 6.011 5.736 5.736 319,893 -0.14(-2.46%)
Nov 29, 2007 5.982 6.062 5.830 5.881 403,946 -0.14(-2.29%)
Nov 28, 2007 5.815 6.120 5.750 6.018 356,943 +0.30(+5.32%)
Nov 27, 2007 5.279 5.844 5.279 5.714 509,858 +0.46(+8.83%)
Nov 26, 2007 5.403 5.490 5.251 5.251 120,549 -0.17(-3.07%)
Nov 23, 2007 5.504 5.504 5.374 5.417 82,971 -0.04(-0.66%)
Nov 21, 2007 5.518 5.634 5.388 5.453 174,064 -0.10(-1.83%)
Nov 20, 2007 5.540 5.613 5.359 5.555 194,468 +0.01(+0.13%)
Nov 19, 2007 5.714 5.815 5.497 5.547 177,219 -0.25(-4.25%)
Nov 16, 2007 5.794 5.939 5.721 5.794 185,660 +0.01(+0.25%)
Nov 15, 2007 5.939 6.040 5.750 5.779 288,787 -0.20(-3.39%)
Nov 14, 2007 6.127 6.127 5.910 5.982 195,494 -0.08(-1.31%)
Nov 13, 2007 6.141 6.243 5.910 6.062 301,336 -0.04(-0.59%)
Nov 12, 2007 6.337 6.409 6.083 6.098 196,217 -0.24(-3.77%)
Nov 09, 2007 6.235 6.438 6.221 6.337 390,245 +0.01(+0.11%)
Nov 08, 2007 6.279 6.409 6.141 6.330 588,113 +0.12(+1.86%)
Nov 07, 2007 6.554 6.627 6.192 6.214 235,961 -0.46(-6.84%)
Nov 06, 2007 6.496 6.880 6.279 6.670 478,652 +0.33(+5.26%)
Nov 05, 2007 6.569 6.569 6.322 6.337 175,767 -0.22(-3.31%)
Nov 02, 2007 6.598 6.598 6.330 6.554 256,429 +0.05(+0.78%)
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.