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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2014 9.161 8.901 8.901 8.901 215,683 -0.26(-2.85%)
Dec 30, 2014 9.161 9.263 9.002 9.161 193,592 -0.05(-0.55%)
Dec 29, 2014 9.263 9.335 8.951 9.212 458,716 -0.07(-0.70%)
Dec 26, 2014 9.263 9.379 8.966 9.277 347,785 -0.02(-0.23%)
Dec 24, 2014 9.328 9.299 9.299 9.299 117,093 -0.01(-0.16%)
Dec 23, 2014 9.168 9.350 8.821 9.313 259,334 +0.16(+1.74%)
Dec 22, 2014 9.212 9.263 8.734 9.154 395,462 -0.13(-1.40%)
Dec 19, 2014 8.951 9.313 8.799 9.284 673,601 +0.31(+3.47%)
Dec 18, 2014 8.792 8.995 8.727 8.973 436,246 +0.28(+3.16%)
Dec 17, 2014 8.604 8.748 8.553 8.698 245,831 +0.09(+1.09%)
Dec 16, 2014 8.640 8.741 8.423 8.604 485,327 -0.04(-0.42%)
Dec 15, 2014 8.328 8.691 8.328 8.640 323,792 +0.30(+3.56%)
Dec 12, 2014 8.466 8.533 8.278 8.343 447,976 -0.27(-3.11%)
Dec 11, 2014 8.806 8.944 8.589 8.611 305,869 -0.14(-1.57%)
Dec 10, 2014 8.908 9.009 8.691 8.748 393,643 -0.23(-2.58%)
Dec 09, 2014 8.575 9.031 8.350 8.980 527,613 +0.24(+2.73%)
Dec 08, 2014 9.270 9.581 8.285 8.741 1,232,633 -1.13(-11.45%)
Dec 05, 2014 9.777 9.914 9.741 9.871 410,195 +0.11(+1.11%)
Dec 04, 2014 10.02 10.12 9.748 9.762 347,352 -0.28(-2.81%)
Dec 03, 2014 9.675 10.07 9.545 10.04 567,886 +0.49(+5.16%)
Dec 02, 2014 9.415 9.885 9.415 9.552 469,032 +0.00(+0.00%)
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.