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

Mercer Intl Inc (NQ: MERC )

10.51 +0.27 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2006 6.460 6.583 6.351 6.576 161,352 +0.16(+2.48%)
Jul 28, 2006 6.511 6.511 6.337 6.417 51,432 +0.04(+0.57%)
Jul 27, 2006 6.474 6.503 6.293 6.380 96,350 -0.03(-0.45%)
Jul 26, 2006 6.301 6.467 6.163 6.409 151,686 +0.05(+0.80%)
Jul 25, 2006 6.228 6.417 6.228 6.359 205,329 +0.11(+1.74%)
Jul 24, 2006 6.264 6.264 6.149 6.250 63,152 +0.05(+0.82%)
Jul 21, 2006 6.192 6.250 6.149 6.199 99,540 -0.03(-0.47%)
Jul 20, 2006 6.322 6.445 6.188 6.228 208,161 -0.05(-0.81%)
Jul 19, 2006 6.149 6.453 6.149 6.279 109,838 +0.12(+2.00%)
Jul 18, 2006 6.235 6.359 5.953 6.156 67,535 -0.07(-1.16%)
Jul 17, 2006 6.163 6.272 6.083 6.228 171,071 +0.17(+2.87%)
Jul 14, 2006 6.141 6.221 6.004 6.054 90,642 -0.01(-0.12%)
Jul 13, 2006 6.228 6.359 6.011 6.062 134,897 -0.20(-3.24%)
Jul 12, 2006 6.344 6.467 6.250 6.264 313,331 -0.09(-1.48%)
Jul 11, 2006 6.192 6.424 6.134 6.359 105,078 +0.14(+2.33%)
Jul 10, 2006 6.250 6.482 6.170 6.214 60,947 +0.01(+0.12%)
Jul 07, 2006 6.409 6.511 6.136 6.206 120,014 -0.22(-3.49%)
Jul 06, 2006 6.402 6.498 6.308 6.431 158,007 +0.06(+0.91%)
Jul 05, 2006 6.366 6.525 6.228 6.373 278,790 -0.09(-1.46%)
Jul 03, 2006 6.315 6.474 6.192 6.467 56,407 +0.18(+2.88%)
Jun 30, 2006 6.257 6.286 6.091 6.286 328,093 +0.04(+0.70%)
Jun 29, 2006 5.931 6.243 5.830 6.243 110,879 +0.34(+5.77%)
Jun 28, 2006 5.953 5.996 5.801 5.902 62,204 -0.04(-0.61%)
Jun 27, 2006 6.228 6.235 5.895 5.939 140,127 -0.28(-4.43%)
Jun 26, 2006 6.054 6.228 5.989 6.214 50,675 +0.22(+3.75%)
Jun 23, 2006 6.105 6.105 5.982 5.989 870,396 -0.14(-2.25%)
Jun 22, 2006 6.235 6.235 6.083 6.127 155,337 -0.16(-2.53%)
Jun 21, 2006 6.235 6.337 5.982 6.286 742,995 +0.04(+0.58%)
Jun 20, 2006 6.206 6.315 6.149 6.250 123,922 +0.07(+1.17%)
Jun 19, 2006 6.330 6.366 6.091 6.178 83,571 -0.10(-1.61%)
Jun 16, 2006 6.330 6.518 6.134 6.279 840,308 +0.08(+1.28%)
Jun 15, 2006 6.250 6.322 6.185 6.199 172,592 +0.04(+0.71%)
Jun 14, 2006 6.091 6.257 5.975 6.156 127,200 +0.09(+1.55%)
Jun 13, 2006 5.975 6.149 5.953 6.062 134,973 +0.05(+0.84%)
Jun 12, 2006 6.214 6.221 5.960 6.011 115,855 -0.23(-3.71%)
Jun 09, 2006 6.359 6.431 6.206 6.243 223,528 -0.11(-1.71%)
Jun 08, 2006 5.967 6.431 5.902 6.351 226,102 +0.42(+7.08%)
Jun 07, 2006 6.156 6.206 5.902 5.931 130,467 -0.18(-2.96%)
Jun 06, 2006 6.004 6.250 5.946 6.112 87,478 +0.10(+1.69%)
Jun 05, 2006 6.395 6.445 5.996 6.011 140,635 -0.43(-6.74%)
Jun 02, 2006 6.547 6.583 6.344 6.445 67,693 -0.04(-0.56%)
Jun 01, 2006 6.395 6.496 6.351 6.482 111,238 +0.12(+1.82%)
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.