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

Mercer Intl Inc (NQ: MERC )

10.23 +0.26 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2008 5.048 5.135 4.910 5.048 207,601 +0.01(+0.29%)
Mar 28, 2008 5.200 5.207 5.004 5.033 173,399 -0.14(-2.66%)
Mar 27, 2008 5.265 5.301 5.127 5.171 152,840 -0.11(-2.06%)
Mar 26, 2008 5.345 5.424 5.214 5.279 103,813 -0.10(-1.88%)
Mar 25, 2008 5.243 5.381 5.207 5.381 245,474 +0.13(+2.48%)
Mar 24, 2008 4.983 5.410 4.983 5.251 366,973 +0.29(+5.84%)
Mar 21, 2008 5.012 5.069 4.852 4.961 834,477 +0.00(+0.00%)
Mar 20, 2008 5.012 5.069 4.852 4.961 834,477 +0.08(+1.63%)
Mar 19, 2008 5.272 5.417 4.881 4.881 586,788 -0.36(-6.91%)
Mar 18, 2008 5.294 5.939 4.968 5.243 1,250,033 +0.09(+1.69%)
Mar 17, 2008 5.077 5.258 5.055 5.156 132,781 -0.06(-1.11%)
Mar 14, 2008 5.446 5.497 5.135 5.214 128,160 -0.20(-3.74%)
Mar 13, 2008 5.185 5.432 5.120 5.417 112,635 +0.17(+3.17%)
Mar 12, 2008 5.403 5.497 5.251 5.251 132,403 -0.14(-2.68%)
Mar 11, 2008 5.417 5.620 5.149 5.395 176,017 +0.15(+2.90%)
Mar 10, 2008 5.337 5.517 5.222 5.243 119,579 -0.07(-1.23%)
Mar 07, 2008 5.113 5.475 5.113 5.308 182,971 +0.12(+2.23%)
Mar 06, 2008 5.475 5.475 5.171 5.193 147,879 -0.30(-5.53%)
Mar 05, 2008 5.388 5.555 5.374 5.497 175,872 +0.16(+2.99%)
Mar 04, 2008 5.193 5.410 5.069 5.337 279,714 +0.09(+1.80%)
Mar 03, 2008 5.272 5.330 5.164 5.243 272,070 -0.01(-0.28%)
Feb 29, 2008 5.482 5.642 5.200 5.258 473,007 -0.30(-5.47%)
Feb 28, 2008 5.685 5.967 5.547 5.562 210,645 -0.17(-2.91%)
Feb 27, 2008 5.772 5.837 5.685 5.729 109,180 -0.14(-2.35%)
Feb 26, 2008 5.844 6.112 5.642 5.866 156,023 -0.01(-0.12%)
Feb 25, 2008 5.801 5.873 5.605 5.873 153,263 +0.09(+1.50%)
Feb 22, 2008 5.772 5.844 5.547 5.786 238,527 +0.01(+0.13%)
Feb 21, 2008 5.902 5.996 5.757 5.779 185,193 -0.07(-1.24%)
Feb 20, 2008 5.765 5.902 5.765 5.852 184,316 +0.05(+0.87%)
Feb 19, 2008 6.025 6.120 5.779 5.801 227,304 -0.13(-2.20%)
Feb 18, 2008 6.018 6.091 5.794 5.931 284,704 +0.00(+0.00%)
Feb 15, 2008 6.018 6.091 5.794 5.931 284,704 -0.17(-2.73%)
Feb 14, 2008 6.388 6.409 5.996 6.098 365,722 -0.29(-4.54%)
Feb 13, 2008 6.264 6.388 6.120 6.388 220,286 +0.25(+4.01%)
Feb 12, 2008 6.380 6.467 6.054 6.141 243,028 -0.20(-3.09%)
Feb 11, 2008 6.337 6.482 6.134 6.337 203,414 +0.02(+0.34%)
Feb 08, 2008 6.380 6.482 6.076 6.315 253,266 -0.07(-1.13%)
Feb 07, 2008 5.917 6.395 5.815 6.388 385,038 +0.45(+7.56%)
Feb 06, 2008 5.939 6.178 5.794 5.939 212,235 +0.06(+0.99%)
Feb 05, 2008 5.989 6.134 5.873 5.881 223,389 -0.25(-4.02%)
Feb 04, 2008 6.489 6.489 6.101 6.127 237,788 -0.38(-5.90%)
Feb 01, 2008 6.235 6.532 6.170 6.511 400,951 +0.30(+4.90%)
Jan 31, 2008 5.866 6.264 5.866 6.206 307,798 +0.24(+4.00%)
Jan 30, 2008 5.953 6.279 5.866 5.967 239,902 -0.04(-0.72%)
Jan 29, 2008 5.866 6.127 5.794 6.011 180,236 +0.17(+2.85%)
Jan 28, 2008 5.410 5.852 5.142 5.844 226,119 +0.41(+7.60%)
Jan 25, 2008 5.424 5.490 5.316 5.432 152,915 +0.09(+1.76%)
Jan 24, 2008 5.432 5.547 5.294 5.337 472,888 -0.10(-1.86%)
Jan 23, 2008 5.214 5.475 5.164 5.439 312,322 +0.10(+1.90%)
Jan 22, 2008 5.149 5.743 5.113 5.337 442,066 -0.04(-0.67%)
Jan 21, 2008 5.374 5.518 5.149 5.374 316,137 +0.00(+0.00%)
Jan 18, 2008 5.374 5.518 5.149 5.374 316,137 -0.09(-1.72%)
Jan 17, 2008 5.859 5.859 5.308 5.468 257,840 -0.35(-5.98%)
Jan 16, 2008 5.671 5.917 5.381 5.815 613,382 +0.43(+8.08%)
Jan 15, 2008 5.359 5.432 5.156 5.381 178,948 +0.03(+0.54%)
Jan 14, 2008 5.077 5.403 5.004 5.352 201,184 +0.34(+6.79%)
Jan 11, 2008 5.106 5.222 5.012 5.012 214,869 -0.14(-2.81%)
Jan 10, 2008 5.098 5.287 5.033 5.156 369,029 -0.01(-0.14%)
Jan 09, 2008 5.214 5.243 5.106 5.164 250,127 -0.05(-0.97%)
Jan 08, 2008 5.316 5.410 5.193 5.214 292,890 -0.09(-1.64%)
Jan 07, 2008 5.316 5.446 5.272 5.301 213,980 +0.02(+0.41%)
Jan 04, 2008 5.359 5.555 5.279 5.279 251,092 -0.14(-2.67%)
Jan 03, 2008 5.562 5.613 5.388 5.424 277,343 -0.09(-1.58%)
Jan 02, 2008 5.649 5.721 5.468 5.511 154,205 -0.16(-2.81%)
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.