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

Mercer Intl Inc (NQ: MERC )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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.