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 (%)
Dec 31, 2013 7.112 7.220 7.220 7.220 75,254 +0.04(+0.61%)
Dec 30, 2013 7.242 7.242 7.122 7.177 47,495 -0.10(-1.39%)
Dec 27, 2013 7.155 7.307 7.032 7.278 46,369 +0.10(+1.41%)
Dec 26, 2013 7.177 7.228 7.039 7.177 48,189 -0.04(-0.50%)
Dec 24, 2013 7.191 7.220 7.126 7.213 49,127 -0.02(-0.30%)
Dec 23, 2013 7.228 7.264 7.170 7.235 38,716 -0.01(-0.10%)
Dec 20, 2013 7.083 7.278 6.906 7.242 216,316 +0.15(+2.14%)
Dec 19, 2013 7.206 7.213 7.039 7.090 27,739 -0.14(-2.00%)
Dec 18, 2013 6.996 7.242 6.996 7.235 72,278 +0.12(+1.63%)
Dec 17, 2013 7.083 7.264 7.083 7.119 135,587 -0.03(-0.41%)
Dec 16, 2013 7.003 7.271 6.931 7.148 84,849 +0.13(+1.86%)
Dec 13, 2013 7.083 7.083 6.916 7.018 57,087 +0.03(+0.41%)
Dec 12, 2013 6.844 7.177 6.844 6.989 87,776 +0.12(+1.69%)
Dec 11, 2013 7.104 7.133 6.800 6.873 73,640 -0.24(-3.36%)
Dec 10, 2013 6.989 7.184 6.894 7.112 56,565 +0.13(+1.87%)
Dec 09, 2013 6.981 7.047 6.808 6.981 140,858 -0.05(-0.72%)
Dec 06, 2013 6.996 7.032 6.880 7.032 0 +0.01(+0.21%)
Dec 05, 2013 6.923 7.028 6.670 7.018 0 +0.07(+0.94%)
Dec 04, 2013 7.097 7.097 6.952 6.952 0 -0.17(-2.34%)
Dec 03, 2013 7.155 7.242 7.104 7.119 0 -0.04(-0.51%)
Dec 02, 2013 6.815 7.184 6.815 7.155 0 +0.28(+4.00%)
Nov 29, 2013 7.162 7.162 6.779 6.880 0 -0.22(-3.06%)
Nov 27, 2013 6.800 7.155 6.771 7.097 0 +0.34(+5.04%)
Nov 26, 2013 6.721 6.873 6.699 6.757 0 -0.01(-0.11%)
Nov 25, 2013 6.837 6.837 6.518 6.764 0 -0.04(-0.53%)
Nov 22, 2013 6.750 6.909 6.750 6.800 0 -0.07(-1.05%)
Nov 21, 2013 6.815 6.916 6.663 6.873 0 +0.07(+0.96%)
Nov 20, 2013 6.952 7.068 6.764 6.808 0 -0.11(-1.57%)
Nov 19, 2013 7.133 7.220 6.902 6.916 0 -0.22(-3.14%)
Nov 18, 2013 7.162 7.242 7.112 7.141 0 +0.03(+0.41%)
Nov 15, 2013 6.858 7.148 6.731 7.112 0 +0.22(+3.15%)
Nov 14, 2013 7.025 7.108 6.771 6.894 0 -0.17(-2.36%)
Nov 13, 2013 7.191 7.235 6.627 7.061 0 -0.21(-2.89%)
Nov 12, 2013 7.561 7.640 7.264 7.271 0 -0.33(-4.38%)
Nov 11, 2013 7.474 7.633 7.228 7.604 0 +0.15(+2.04%)
Nov 08, 2013 6.699 7.517 6.692 7.452 0 +0.76(+11.36%)
Nov 07, 2013 6.540 6.699 6.431 6.692 0 +0.11(+1.65%)
Nov 06, 2013 6.511 6.967 6.511 6.583 0 +0.06(+0.89%)
Nov 05, 2013 5.975 6.648 5.902 6.525 0 +0.52(+8.69%)
Nov 04, 2013 5.873 6.083 5.873 6.004 0 +0.02(+0.36%)
Nov 01, 2013 5.714 5.996 5.663 5.982 0 +0.19(+3.25%)
Oct 31, 2013 5.692 5.881 5.692 5.794 0 +0.13(+2.30%)
Oct 30, 2013 5.576 5.707 5.528 5.663 0 +0.02(+0.39%)
Oct 29, 2013 5.634 5.670 5.453 5.642 0 -0.01(-0.26%)
Oct 28, 2013 5.714 5.721 5.634 5.656 0 -0.09(-1.51%)
Oct 25, 2013 5.685 5.750 5.598 5.743 0 +0.08(+1.41%)
Oct 24, 2013 5.432 5.685 5.432 5.663 0 +0.01(+0.26%)
Oct 23, 2013 5.649 5.757 5.562 5.649 0 -0.03(-0.51%)
Oct 22, 2013 5.685 5.721 5.627 5.678 0 +0.01(+0.13%)
Oct 21, 2013 5.620 5.685 5.504 5.671 0 +0.03(+0.51%)
Oct 18, 2013 5.540 5.721 5.490 5.642 50,209 +0.14(+2.50%)
Oct 17, 2013 5.432 5.576 5.309 5.504 0 +0.05(+0.93%)
Oct 16, 2013 5.432 5.453 5.330 5.453 0 +0.05(+0.94%)
Oct 15, 2013 5.417 5.432 5.403 5.403 0 -0.01(-0.27%)
Oct 14, 2013 5.417 5.432 5.395 5.417 0 +0.00(+0.00%)
Oct 11, 2013 5.410 5.461 5.316 5.417 0 +0.02(+0.40%)
Oct 10, 2013 5.432 5.432 5.346 5.395 0 +0.01(+0.27%)
Oct 09, 2013 5.345 5.432 5.168 5.381 0 +0.09(+1.64%)
Oct 08, 2013 5.388 5.403 5.251 5.294 0 -0.12(-2.14%)
Oct 07, 2013 5.352 5.432 5.309 5.410 0 +0.00(+0.00%)
Oct 04, 2013 5.357 5.446 5.352 5.410 0 +0.07(+1.22%)
Oct 03, 2013 5.395 5.395 5.294 5.345 0 -0.05(-0.94%)
Oct 02, 2013 5.366 5.424 5.272 5.395 0 +0.02(+0.40%)
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.