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

Mercer Intl Inc (NQ: MERC )

10.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2007 7.887 7.887 7.669 7.785 200,031 -0.01(-0.19%)
May 30, 2007 7.677 7.821 7.612 7.800 210,027 +0.06(+0.75%)
May 29, 2007 7.554 7.785 7.554 7.742 268,203 +0.19(+2.49%)
May 25, 2007 7.633 7.764 7.539 7.554 195,785 -0.06(-0.76%)
May 24, 2007 7.829 7.873 7.539 7.611 390,636 -0.25(-3.13%)
May 23, 2007 7.764 7.966 7.713 7.858 269,410 +0.24(+3.14%)
May 22, 2007 7.995 8.082 7.597 7.619 601,793 -0.35(-4.36%)
May 21, 2007 7.648 8.003 7.619 7.966 379,866 +0.33(+4.27%)
May 18, 2007 7.901 7.901 7.604 7.640 633,006 -0.25(-3.21%)
May 17, 2007 8.118 8.140 7.894 7.894 250,047 -0.25(-3.02%)
May 16, 2007 7.974 8.169 7.966 8.140 282,227 +0.21(+2.65%)
May 15, 2007 8.024 8.147 7.908 7.930 426,344 -0.09(-1.17%)
May 14, 2007 8.046 8.176 7.979 8.024 522,199 -0.04(-0.45%)
May 11, 2007 7.937 8.176 7.930 8.060 692,563 +0.14(+1.83%)
May 10, 2007 8.278 8.307 7.901 7.916 793,536 -0.41(-4.96%)
May 09, 2007 8.386 8.712 8.328 8.328 556,640 -0.14(-1.71%)
May 08, 2007 8.879 8.908 8.307 8.473 633,349 -0.49(-5.49%)
May 07, 2007 8.973 9.255 8.966 8.966 156,386 -0.10(-1.12%)
May 04, 2007 8.857 9.140 8.857 9.067 169,202 +0.12(+1.29%)
May 03, 2007 9.089 9.140 8.843 8.951 275,410 -0.17(-1.83%)
May 02, 2007 9.103 9.292 8.980 9.118 198,286 +0.07(+0.80%)
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.