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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 5.743 5.779 5.620 5.671 268,888 -0.07(-1.26%)
Dec 28, 2007 5.729 5.801 5.692 5.743 172,654 +0.07(+1.15%)
Dec 27, 2007 5.613 5.794 5.613 5.678 269,246 +0.02(+0.38%)
Dec 26, 2007 5.555 5.692 5.533 5.656 374,915 +0.09(+1.56%)
Dec 24, 2007 5.620 5.707 5.540 5.569 285,437 -0.01(-0.13%)
Dec 21, 2007 5.613 5.663 5.540 5.576 620,714 -0.01(-0.26%)
Dec 20, 2007 5.649 5.649 5.490 5.591 262,142 -0.04(-0.64%)
Dec 19, 2007 5.156 5.859 5.106 5.627 729,493 +0.48(+9.28%)
Dec 18, 2007 5.171 5.279 5.106 5.149 275,472 +0.05(+0.99%)
Dec 17, 2007 5.193 5.193 5.091 5.098 557,956 -0.09(-1.68%)
Dec 14, 2007 5.113 5.251 5.062 5.185 435,359 -0.02(-0.42%)
Dec 13, 2007 5.279 5.308 5.127 5.207 414,590 -0.11(-2.04%)
Dec 12, 2007 5.634 5.714 5.265 5.316 412,327 -0.12(-2.26%)
Dec 11, 2007 5.714 5.830 5.432 5.439 376,120 -0.24(-4.21%)
Dec 10, 2007 5.511 5.866 5.511 5.678 520,836 +0.19(+3.43%)
Dec 07, 2007 5.540 5.547 5.403 5.490 242,777 -0.02(-0.39%)
Dec 06, 2007 5.518 5.605 5.461 5.511 308,971 -0.01(-0.13%)
Dec 05, 2007 5.576 5.707 5.504 5.518 153,686 +0.07(+1.33%)
Dec 04, 2007 5.598 5.598 5.432 5.446 141,804 -0.22(-3.96%)
Dec 03, 2007 5.707 5.750 5.649 5.671 229,981 -0.07(-1.14%)
Nov 30, 2007 5.982 6.011 5.736 5.736 319,893 -0.14(-2.46%)
Nov 29, 2007 5.982 6.062 5.830 5.881 403,946 -0.14(-2.29%)
Nov 28, 2007 5.815 6.120 5.750 6.018 356,943 +0.30(+5.32%)
Nov 27, 2007 5.279 5.844 5.279 5.714 509,858 +0.46(+8.83%)
Nov 26, 2007 5.403 5.490 5.251 5.251 120,549 -0.17(-3.07%)
Nov 23, 2007 5.504 5.504 5.374 5.417 82,971 -0.04(-0.66%)
Nov 21, 2007 5.518 5.634 5.388 5.453 174,064 -0.10(-1.83%)
Nov 20, 2007 5.540 5.613 5.359 5.555 194,468 +0.01(+0.13%)
Nov 19, 2007 5.714 5.815 5.497 5.547 177,219 -0.25(-4.25%)
Nov 16, 2007 5.794 5.939 5.721 5.794 185,660 +0.01(+0.25%)
Nov 15, 2007 5.939 6.040 5.750 5.779 288,787 -0.20(-3.39%)
Nov 14, 2007 6.127 6.127 5.910 5.982 195,494 -0.08(-1.31%)
Nov 13, 2007 6.141 6.243 5.910 6.062 301,336 -0.04(-0.59%)
Nov 12, 2007 6.337 6.409 6.083 6.098 196,217 -0.24(-3.77%)
Nov 09, 2007 6.235 6.438 6.221 6.337 390,245 +0.01(+0.11%)
Nov 08, 2007 6.279 6.409 6.141 6.330 588,113 +0.12(+1.86%)
Nov 07, 2007 6.554 6.627 6.192 6.214 235,961 -0.46(-6.84%)
Nov 06, 2007 6.496 6.880 6.279 6.670 478,652 +0.33(+5.26%)
Nov 05, 2007 6.569 6.569 6.322 6.337 175,767 -0.22(-3.31%)
Nov 02, 2007 6.598 6.598 6.330 6.554 256,429 +0.05(+0.78%)
Nov 01, 2007 6.699 7.003 6.496 6.503 201,583 -0.30(-4.47%)
Oct 31, 2007 6.677 6.822 6.612 6.808 200,596 +0.17(+2.51%)
Oct 30, 2007 6.764 6.837 6.583 6.641 208,047 -0.14(-2.13%)
Oct 29, 2007 6.880 7.032 6.764 6.786 182,152 -0.02(-0.32%)
Oct 26, 2007 6.815 6.996 6.518 6.808 149,836 +0.13(+1.95%)
Oct 25, 2007 6.699 6.764 6.590 6.677 129,024 -0.03(-0.43%)
Oct 24, 2007 6.750 6.880 6.518 6.706 411,972 -0.10(-1.49%)
Oct 23, 2007 6.873 6.873 6.706 6.808 171,167 +0.02(+0.32%)
Oct 22, 2007 6.561 6.837 6.453 6.786 228,248 +0.22(+3.42%)
Oct 19, 2007 6.974 7.039 6.540 6.561 239,119 -0.43(-6.11%)
Oct 18, 2007 6.916 7.003 6.887 6.989 139,902 +0.01(+0.10%)
Oct 17, 2007 7.133 7.315 6.837 6.981 140,031 -0.05(-0.72%)
Oct 16, 2007 7.119 7.119 6.938 7.032 134,248 -0.09(-1.32%)
Oct 15, 2007 7.083 7.177 7.039 7.126 185,356 -0.07(-0.91%)
Oct 12, 2007 7.047 7.206 6.952 7.191 293,399 +0.14(+1.95%)
Oct 11, 2007 7.315 7.315 7.032 7.054 145,365 -0.22(-3.08%)
Oct 10, 2007 7.264 7.315 7.133 7.278 124,146 +0.01(+0.20%)
Oct 09, 2007 7.242 7.300 7.170 7.264 184,115 -0.01(-0.20%)
Oct 08, 2007 7.199 7.278 7.090 7.278 318,256 +0.14(+1.93%)
Oct 05, 2007 7.047 7.141 6.873 7.141 208,960 +0.20(+2.82%)
Oct 04, 2007 6.974 7.242 6.793 6.945 197,002 +0.14(+2.02%)
Oct 03, 2007 7.076 7.097 6.808 6.808 210,560 -0.27(-3.79%)
Oct 02, 2007 6.735 7.126 6.583 7.076 270,283 +0.33(+4.94%)
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.