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 (%)
Aug 31, 2015 8.227 8.408 8.118 8.292 222,076 +0.02(+0.26%)
Aug 28, 2015 8.336 8.357 8.147 8.270 220,982 -0.03(-0.35%)
Aug 27, 2015 7.662 8.357 7.619 8.299 623,702 +0.75(+9.98%)
Aug 26, 2015 7.684 7.959 7.315 7.546 1,077,557 +0.31(+4.30%)
Aug 25, 2015 7.582 7.582 7.162 7.235 793,156 -0.17(-2.35%)
Aug 24, 2015 7.315 7.677 7.257 7.409 640,866 -0.33(-4.21%)
Aug 21, 2015 8.003 8.053 7.691 7.735 481,400 -0.34(-4.22%)
Aug 20, 2015 8.372 8.546 8.003 8.075 197,125 -0.33(-3.88%)
Aug 19, 2015 8.191 8.459 7.872 8.401 394,990 +0.19(+2.29%)
Aug 18, 2015 8.480 8.691 8.198 8.213 152,867 -0.25(-2.91%)
Aug 17, 2015 8.155 8.473 8.003 8.459 456,781 +0.26(+3.18%)
Aug 14, 2015 8.314 8.430 7.981 8.198 710,529 -0.17(-1.99%)
Aug 13, 2015 8.712 8.857 8.343 8.365 340,837 -0.31(-3.59%)
Aug 12, 2015 8.821 8.843 8.509 8.676 277,154 -0.20(-2.20%)
Aug 11, 2015 8.850 9.009 8.734 8.872 360,458 -0.03(-0.33%)
Aug 10, 2015 8.777 8.958 8.701 8.901 240,123 +0.12(+1.40%)
Aug 07, 2015 8.546 8.835 8.350 8.777 428,458 +0.20(+2.28%)
Aug 06, 2015 8.691 9.089 8.430 8.582 339,087 -0.15(-1.74%)
Aug 05, 2015 9.060 9.219 8.676 8.734 446,656 -0.25(-2.82%)
Aug 04, 2015 9.154 9.465 8.872 8.987 277,466 -0.20(-2.21%)
Aug 03, 2015 8.857 9.451 8.763 9.190 369,838 +0.43(+4.96%)
Jul 31, 2015 9.313 9.313 8.046 8.756 1,512,549 -0.35(-3.90%)
Jul 30, 2015 8.835 9.132 8.748 9.111 721,468 +0.28(+3.11%)
Jul 29, 2015 8.748 8.886 8.625 8.835 354,629 +0.10(+1.16%)
Jul 28, 2015 8.394 8.759 7.891 8.734 509,821 +0.41(+4.96%)
Jul 27, 2015 8.256 8.582 8.075 8.321 723,933 -0.28(-3.28%)
Jul 24, 2015 8.915 8.958 8.567 8.604 427,979 -0.35(-3.96%)
Jul 23, 2015 9.371 9.487 8.734 8.958 434,760 -0.41(-4.40%)
Jul 22, 2015 9.400 9.509 9.284 9.371 266,763 -0.03(-0.31%)
Jul 21, 2015 9.422 9.531 9.357 9.400 201,847 -0.02(-0.23%)
Jul 20, 2015 9.270 9.444 9.219 9.422 271,009 +0.05(+0.54%)
Jul 17, 2015 9.755 9.835 9.364 9.371 202,725 -0.35(-3.65%)
Jul 16, 2015 9.770 9.907 9.596 9.726 262,385 +0.06(+0.60%)
Jul 15, 2015 9.552 9.755 9.393 9.668 382,874 +0.12(+1.29%)
Jul 14, 2015 9.545 9.603 9.400 9.545 180,052 -0.01(-0.15%)
Jul 13, 2015 9.415 9.683 9.415 9.560 216,136 +0.24(+2.56%)
Jul 10, 2015 9.241 9.469 9.168 9.321 531,583 -0.10(-1.08%)
Jul 09, 2015 9.516 9.531 9.125 9.422 437,084 +0.02(+0.23%)
Jul 08, 2015 9.726 9.777 9.364 9.400 376,122 -0.37(-3.78%)
Jul 07, 2015 9.914 9.914 9.270 9.770 410,554 -0.15(-1.53%)
Jul 06, 2015 10.12 10.13 9.697 9.922 192,250 -0.24(-2.35%)
Jul 02, 2015 9.878 10.16 10.16 10.16 434,680 +0.30(+3.01%)
Jul 01, 2015 9.980 10.15 9.755 9.864 354,754 -0.04(-0.44%)
Jun 30, 2015 10.00 10.09 9.733 9.907 193,599 -0.04(-0.44%)
Jun 29, 2015 10.02 10.18 9.932 9.951 209,651 -0.25(-2.41%)
Jun 26, 2015 10.28 10.38 10.06 10.20 225,837 -0.03(-0.28%)
Jun 25, 2015 10.34 10.36 10.21 10.23 166,310 -0.07(-0.70%)
Jun 24, 2015 10.36 10.55 10.25 10.30 184,195 +0.04(+0.35%)
Jun 23, 2015 10.30 10.31 10.15 10.26 590,414 +0.01(+0.07%)
Jun 22, 2015 10.16 10.28 10.10 10.25 271,327 +0.09(+0.93%)
Jun 19, 2015 9.799 10.32 9.719 10.16 387,147 +0.38(+3.93%)
Jun 18, 2015 9.842 9.972 9.726 9.777 109,339 -0.04(-0.37%)
Jun 17, 2015 10.04 10.13 9.712 9.813 251,316 -0.25(-2.45%)
Jun 16, 2015 10.10 10.15 10.00 10.06 135,985 -0.07(-0.64%)
Jun 15, 2015 10.28 10.28 10.01 10.12 231,238 -0.20(-1.89%)
Jun 12, 2015 10.29 10.40 10.22 10.32 147,533 +0.02(+0.21%)
Jun 11, 2015 10.16 10.31 9.933 10.30 155,829 +0.16(+1.57%)
Jun 10, 2015 10.28 10.35 10.07 10.14 116,391 -0.06(-0.57%)
Jun 09, 2015 10.16 10.24 10.02 10.20 193,140 +0.07(+0.72%)
Jun 08, 2015 10.28 10.28 10.02 10.12 203,881 -0.19(-1.83%)
Jun 05, 2015 10.30 10.40 10.17 10.31 117,802 +0.03(+0.28%)
Jun 04, 2015 10.46 10.57 10.16 10.28 168,637 -0.20(-1.93%)
Jun 03, 2015 10.48 10.65 10.36 10.49 445,826 +0.02(+0.21%)
Jun 02, 2015 10.47 10.56 10.32 10.46 242,314 -0.02(-0.21%)
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.