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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 4.816 5.004 4.751 4.983 367,719 +0.13(+2.69%)
May 30, 2013 4.809 4.874 4.787 4.852 0 +0.04(+0.75%)
May 29, 2013 4.867 4.867 4.751 4.816 87,604 -0.04(-0.89%)
May 28, 2013 4.693 4.932 4.599 4.859 199,720 +0.22(+4.84%)
May 24, 2013 4.584 4.678 4.483 4.635 0 +0.06(+1.27%)
May 23, 2013 4.584 4.599 4.454 4.577 0 -0.06(-1.25%)
May 22, 2013 4.591 4.671 4.534 4.635 0 +0.04(+0.95%)
May 21, 2013 4.867 4.867 4.584 4.591 0 -0.25(-5.09%)
May 20, 2013 4.729 4.879 4.729 4.838 0 +0.11(+2.30%)
May 17, 2013 4.729 4.736 4.642 4.729 0 +0.02(+0.46%)
May 16, 2013 4.693 4.758 4.620 4.707 61,030 -0.01(-0.31%)
May 15, 2013 4.649 4.744 4.577 4.722 0 +0.14(+3.00%)
May 13, 2013 4.649 4.652 4.490 4.584 0 -0.07(-1.40%)
May 10, 2013 4.606 4.671 4.577 4.649 0 +0.04(+0.78%)
May 09, 2013 4.548 4.642 4.519 4.613 0 +0.04(+0.95%)
May 08, 2013 4.584 4.591 4.476 4.570 0 -0.01(-0.16%)
May 07, 2013 4.548 4.591 4.360 4.577 0 +0.01(+0.32%)
May 06, 2013 4.606 4.635 4.548 4.563 0 +0.07(+1.45%)
May 03, 2013 4.476 4.606 4.410 4.497 0 +0.06(+1.31%)
May 02, 2013 4.505 4.606 4.418 4.439 0 -0.04(-0.81%)
May 01, 2013 4.526 4.526 4.251 4.476 0 -0.08(-1.75%)
Apr 30, 2013 4.555 4.613 4.425 4.555 0 -0.01(-0.16%)
Apr 29, 2013 4.577 4.635 4.519 4.563 121,710 -0.04(-0.79%)
Apr 26, 2013 4.628 4.628 4.439 4.599 55,119 -0.05(-1.09%)
Apr 25, 2013 4.751 4.751 4.570 4.649 0 -0.08(-1.68%)
Apr 24, 2013 4.628 4.773 4.613 4.729 0 +0.13(+2.83%)
Apr 23, 2013 4.649 4.649 4.526 4.599 395,270 -0.02(-0.47%)
Apr 22, 2013 4.678 4.678 4.580 4.620 23,738 -0.05(-1.09%)
Apr 19, 2013 4.744 4.780 4.635 4.671 59,104 -0.12(-2.42%)
Apr 18, 2013 4.881 4.907 4.736 4.787 126,452 -0.07(-1.34%)
Apr 17, 2013 4.657 4.852 4.599 4.852 196,746 -0.01(-0.15%)
Apr 16, 2013 4.751 4.867 4.678 4.859 243,751 +0.12(+2.44%)
Apr 15, 2013 4.910 4.997 4.620 4.744 341,514 -0.22(-4.38%)
Apr 12, 2013 4.874 5.004 4.874 4.961 91,930 -0.04(-0.72%)
Apr 11, 2013 4.983 5.033 4.867 4.997 110,354 +0.01(+0.29%)
Apr 10, 2013 4.954 4.983 4.910 4.983 54,022 +0.05(+1.03%)
Apr 09, 2013 4.765 4.932 4.707 4.932 358,445 +0.20(+4.13%)
Apr 08, 2013 4.780 4.838 4.707 4.736 235,942 -0.02(-0.46%)
Apr 05, 2013 4.722 4.823 4.722 4.758 75,067 -0.03(-0.61%)
Apr 04, 2013 4.881 4.910 4.773 4.787 37,061 -0.12(-2.36%)
Apr 03, 2013 4.939 4.946 4.838 4.903 49,018 -0.07(-1.31%)
Apr 02, 2013 4.925 4.975 4.823 4.968 46,837 +0.09(+1.78%)
Apr 01, 2013 4.997 5.033 4.744 4.881 136,452 -0.12(-2.46%)
Mar 28, 2013 4.983 5.033 4.852 5.004 83,543 +0.01(+0.29%)
Mar 27, 2013 5.019 5.019 4.896 4.990 32,048 -0.05(-1.01%)
Mar 26, 2013 5.098 5.098 4.961 5.040 92,477 -0.07(-1.42%)
Mar 25, 2013 5.077 5.172 5.012 5.113 32,356 +0.02(+0.43%)
Mar 22, 2013 5.178 5.222 5.069 5.091 50,220 -0.05(-0.99%)
Mar 21, 2013 5.062 5.156 5.026 5.142 99,537 +0.05(+1.00%)
Mar 20, 2013 4.968 5.098 4.914 5.091 56,850 +0.11(+2.18%)
Mar 19, 2013 4.997 5.026 4.888 4.983 66,818 -0.05(-1.01%)
Mar 18, 2013 4.946 5.069 4.939 5.033 21,332 +0.06(+1.16%)
Mar 15, 2013 5.084 5.084 4.961 4.975 60,287 -0.13(-2.55%)
Mar 14, 2013 5.142 5.142 5.033 5.106 33,769 -0.01(-0.28%)
Mar 13, 2013 5.055 5.149 5.033 5.120 37,560 +0.04(+0.86%)
Mar 12, 2013 5.178 5.178 5.026 5.077 67,310 -0.14(-2.64%)
Mar 11, 2013 5.265 5.279 5.135 5.214 37,236 -0.07(-1.37%)
Mar 08, 2013 5.214 5.316 5.127 5.287 56,043 +0.07(+1.39%)
Mar 07, 2013 5.156 5.251 5.120 5.214 40,850 +0.07(+1.41%)
Mar 06, 2013 5.164 5.164 4.997 5.142 105,777 -0.04(-0.84%)
Mar 05, 2013 5.171 5.214 5.118 5.185 26,963 +0.01(+0.28%)
Mar 04, 2013 5.113 5.193 5.033 5.171 57,432 +0.04(+0.85%)
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.