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

Mercer Intl Inc (NQ: MERC )

9.850 -0.330 (-3.24%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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, 2006 6.091 6.424 6.018 6.366 784,361 +0.32(+5.27%)
May 30, 2006 6.185 6.503 6.011 6.047 70,022 -0.19(-3.02%)
May 26, 2006 6.445 6.518 6.206 6.235 33,854 -0.16(-2.49%)
May 25, 2006 6.380 6.547 6.293 6.395 56,540 +0.08(+1.26%)
May 24, 2006 6.018 6.612 6.018 6.315 102,646 +0.25(+4.06%)
May 23, 2006 6.467 6.576 6.011 6.069 127,554 -0.33(-5.20%)
May 22, 2006 6.590 6.590 6.344 6.402 93,563 -0.28(-4.23%)
May 19, 2006 6.634 6.757 6.554 6.684 66,870 +0.05(+0.76%)
May 18, 2006 6.663 6.757 6.583 6.634 64,082 -0.03(-0.43%)
May 17, 2006 6.489 6.786 6.482 6.663 131,330 +0.13(+1.94%)
May 16, 2006 6.098 6.540 6.098 6.536 106,154 +0.39(+6.43%)
May 15, 2006 6.293 6.366 6.018 6.141 88,428 -0.20(-3.09%)
May 12, 2006 6.561 6.619 6.301 6.337 100,746 -0.26(-3.95%)
May 11, 2006 6.655 6.866 6.554 6.598 1,482,375 -0.10(-1.51%)
May 10, 2006 6.670 6.808 6.554 6.699 74,729 +0.03(+0.43%)
May 09, 2006 6.880 6.989 6.634 6.670 110,575 -0.24(-3.46%)
May 08, 2006 7.061 7.061 6.750 6.909 118,381 -0.10(-1.45%)
May 05, 2006 6.663 7.025 6.663 7.010 398,275 +0.37(+5.56%)
May 04, 2006 6.619 6.793 6.561 6.641 157,973 +0.04(+0.55%)
May 03, 2006 6.627 6.786 6.518 6.605 119,624 -0.06(-0.87%)
May 02, 2006 6.699 6.779 6.590 6.663 211,125 +0.03(+0.44%)
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.