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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2006 6.697 6.697 6.546 6.682 151,437 +0.06(+0.87%)
Mar 30, 2006 6.625 6.668 6.539 6.625 81,866 -0.03(-0.43%)
Mar 29, 2006 6.704 6.704 6.532 6.654 54,956 +0.05(+0.76%)
Mar 28, 2006 6.675 6.675 6.568 6.603 69,962 -0.05(-0.76%)
Mar 27, 2006 6.589 6.675 6.532 6.654 355,754 +0.05(+0.76%)
Mar 24, 2006 6.532 6.647 6.467 6.603 54,262 +0.07(+1.10%)
Mar 23, 2006 6.331 6.546 6.331 6.532 535,967 +0.22(+3.41%)
Mar 22, 2006 6.230 6.359 6.173 6.316 55,867 +0.08(+1.27%)
Mar 21, 2006 6.316 6.338 6.187 6.237 84,819 -0.06(-0.91%)
Mar 20, 2006 6.202 6.417 6.101 6.295 191,818 +0.06(+1.04%)
Mar 17, 2006 6.352 6.460 6.158 6.230 293,923 -0.07(-1.14%)
Mar 16, 2006 6.352 6.438 6.166 6.302 88,251 +0.01(+0.23%)
Mar 15, 2006 6.345 6.388 6.223 6.288 32,261 +0.00(+0.00%)
Mar 14, 2006 6.166 6.309 6.144 6.288 44,350 +0.06(+1.04%)
Mar 13, 2006 6.388 6.460 6.108 6.223 75,660 -0.11(-1.81%)
Mar 10, 2006 6.001 6.338 6.001 6.338 46,860 +0.24(+3.88%)
Mar 09, 2006 6.101 6.166 5.972 6.101 100,471 -0.08(-1.28%)
Mar 08, 2006 5.900 6.410 5.900 6.180 100,092 +0.18(+2.99%)
Mar 07, 2006 6.245 6.381 5.972 6.001 92,815 -0.34(-5.43%)
Mar 06, 2006 6.446 6.446 6.101 6.345 45,486 -0.12(-1.89%)
Mar 03, 2006 6.575 6.675 6.460 6.467 19,644 -0.12(-1.85%)
Mar 02, 2006 6.582 6.632 6.467 6.589 40,960 -0.06(-0.86%)
Mar 01, 2006 6.553 6.675 6.417 6.647 70,078 +0.09(+1.42%)
Feb 28, 2006 6.611 6.639 6.489 6.553 79,412 -0.09(-1.40%)
Feb 27, 2006 6.489 6.668 6.438 6.647 66,456 +0.17(+2.66%)
Feb 24, 2006 6.596 6.596 6.395 6.474 101,146 -0.14(-2.06%)
Feb 23, 2006 6.568 6.697 6.510 6.611 218,037 +0.01(+0.11%)
Feb 22, 2006 6.568 6.675 6.446 6.603 107,137 +0.10(+1.55%)
Feb 21, 2006 6.783 6.783 6.460 6.503 91,673 -0.18(-2.69%)
Feb 17, 2006 6.725 6.740 6.539 6.682 170,528 +0.28(+4.37%)
Feb 15, 2006 6.352 6.424 6.209 6.402 729,762 +0.17(+2.65%)
Feb 14, 2006 5.893 6.374 5.864 6.237 383,410 +0.31(+5.21%)
Feb 13, 2006 6.029 6.072 5.886 5.929 648,259 -0.15(-2.48%)
Feb 10, 2006 5.965 6.166 5.864 6.079 71,610 +0.09(+1.44%)
Feb 09, 2006 5.950 6.072 5.950 5.993 109,366 +0.07(+1.21%)
Feb 08, 2006 6.072 6.072 5.857 5.922 44,861 -0.06(-0.96%)
Feb 07, 2006 6.094 6.137 5.929 5.979 105,883 -0.10(-1.65%)
Feb 06, 2006 5.871 6.087 5.800 6.079 104,908 +0.17(+2.92%)
Feb 03, 2006 5.950 6.036 5.778 5.907 158,407 -0.07(-1.20%)
Feb 02, 2006 5.857 6.015 5.821 5.979 165,373 +0.09(+1.59%)
Feb 01, 2006 5.843 5.914 5.771 5.886 97,106 +0.00(+0.00%)
Jan 31, 2006 5.778 5.900 5.742 5.886 190,033 +0.08(+1.36%)
Jan 30, 2006 5.843 5.857 5.563 5.807 166,767 -0.06(-1.10%)
Jan 27, 2006 5.879 5.900 5.706 5.871 129,986 +0.01(+0.12%)
Jan 26, 2006 5.800 5.907 5.656 5.864 205,637 +0.08(+1.36%)
Jan 25, 2006 5.907 5.907 5.692 5.785 136,255 -0.06(-1.10%)
Jan 24, 2006 5.886 5.886 5.742 5.850 116,890 -0.02(-0.37%)
Jan 23, 2006 5.563 5.871 5.534 5.871 78,855 +0.31(+5.55%)
Jan 20, 2006 5.742 5.807 5.534 5.563 75,651 -0.09(-1.65%)
Jan 19, 2006 5.620 5.663 5.455 5.656 81,084 +0.09(+1.55%)
Jan 18, 2006 5.441 5.599 5.355 5.570 71,471 +0.01(+0.26%)
Jan 17, 2006 5.678 5.706 5.455 5.556 133,748 -0.19(-3.37%)
Jan 13, 2006 5.807 5.922 5.627 5.749 30,929 -0.06(-0.99%)
Jan 12, 2006 5.785 5.864 5.699 5.807 35,108 +0.02(+0.37%)
Jan 11, 2006 5.771 5.871 5.663 5.785 103,794 -0.01(-0.25%)
Jan 10, 2006 5.735 5.800 5.663 5.800 52,105 +0.01(+0.12%)
Jan 09, 2006 5.756 5.814 5.692 5.792 78,994 +0.02(+0.37%)
Jan 06, 2006 5.814 5.814 5.656 5.771 140,296 +0.01(+0.12%)
Jan 05, 2006 5.764 5.843 5.721 5.764 38,731 +0.01(+0.12%)
Jan 04, 2006 5.742 5.857 5.685 5.756 77,323 +0.04(+0.75%)
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.